Home Options FIVEChain

FIVE

Five Below, Inc.Close $238.51EOD only

Max Pain

$210.00

Next expiry Aug 21, 2026

Expected Move

±$7.35

3.1% from close

Price Gap

-28.51

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.81

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects FIVE options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

FIVE Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	95.55	91.40	94.90	0.00	30	4	0.0%	1.000	0.0000	-0.012	0.000	0.008
105.00	118.10	130.80	134.80	0.00	0	1	455.9%	0.986	0.0004	-0.604	0.008	0.008
110.00	92.00	81.40	84.90	0.00	0	1	0.0%	1.000	0.0000	-0.013	0.000	0.009
115.00	62.20	121.60	125.30	0.00	0	1	439.2%	0.979	0.0005	-0.814	0.011	0.009
120.00	109.35	116.60	120.30	0.00	2	2	416.8%	0.978	0.0006	-0.812	0.011	0.009
125.00	101.80	111.40	115.10	0.00	0	1	385.4%	0.979	0.0006	-0.728	0.011	0.010
130.00	112.20	106.60	110.30	0.00	1	1	374.6%	0.975	0.0007	-0.807	0.013	0.010
135.00	92.80	101.70	105.50	0.00	1	3	219.9%	0.998	0.0001	-0.056	0.001	0.011
140.00	67.90	96.60	100.30	0.00	0	1	335.5%	0.972	0.0009	-0.802	0.014	0.011
145.00	49.95	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.017	0.000	0.012
150.00	50.00	86.60	90.30	0.00	4	10	298.9%	0.968	0.0011	-0.795	0.016	0.012
160.00	70.00	76.60	80.30	0.00	1	11	264.3%	0.963	0.0014	-0.787	0.017	0.012
165.00	44.12	71.60	75.30	0.00	1	15	247.7%	0.960	0.0016	-0.782	0.019	0.013
170.00	72.05	66.60	70.30	-1.50	3	19	231.4%	0.957	0.0018	-0.776	0.020	0.013
175.00	48.90	61.60	65.30	0.00	11	22	215.6%	0.954	0.0021	-0.770	0.021	0.013
180.00	40.00	56.60	60.30	0.00	1	82	200.0%	0.950	0.0024	-0.763	0.022	0.014
185.00	57.38	51.60	55.30	0.00	1	304	184.7%	0.946	0.0028	-0.755	0.024	0.014
190.00	44.58	46.60	50.30	0.00	5	36	169.7%	0.940	0.0032	-0.746	0.026	0.014
195.00	47.50	41.70	45.30	0.00	5	54	154.8%	0.934	0.0038	-0.735	0.028	0.015
200.00	41.90	36.70	40.30	0.00	5	221	140.1%	0.927	0.0046	-0.722	0.030	0.015
210.00	31.22	27.10	30.30	0.00	4	305	65.5%	0.985	0.0026	-0.112	0.008	0.017
220.00	19.30	16.80	20.50	-3.80	2	378	84.6%	0.864	0.0120	-0.688	0.047	0.015
230.00	11.55	7.50	11.10	-3.66	2	827	60.3%	0.758	0.0240	-0.699	0.068	0.014
240.00	4.70	2.00	3.90	0.15	3	424	46.1%	0.452	0.0397	-0.670	0.086	0.009
250.00	0.50	0.00	0.70	-0.68	89	299	40.6%	0.105	0.0208	-0.269	0.039	0.002
260.00	0.25	0.00	1.75	0.00	4	41	66.1%	0.080	0.0104	-0.356	0.032	0.002
270.00	0.20	0.00	1.00	0.00	21	119	75.5%	0.038	0.0051	-0.227	0.018	0.001
280.00	0.15	0.00	0.75	0.00	28	34	87.2%	0.024	0.0030	-0.176	0.012	0.000
290.00	0.10	0.00	1.55	0.00	1	24	117.7%	0.038	0.0032	-0.351	0.018	0.001
300.00	0.17	0.00	0.25	0.00	1	71	98.4%	0.006	0.0008	-0.059	0.004	0.000
310.00	2.75	0.00	0.00	0.00	63	0	50.0%	0.000	0.0000	0.000	0.000	0.000
320.00	3.29	0.00	0.00	0.00	2	0	50.0%	0.000	0.0000	0.000	0.000	0.000
330.00	2.10	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
340.00	2.40	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
360.00	1.69	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
95.00	0.75	0.00	0.30	0.00	1	5	364.8%	-0.002	0.0001	-0.068	0.001	-0.000
100.00	0.85	0.00	0.50	0.00	1	6	369.1%	-0.003	0.0001	-0.116	0.002	-0.000
105.00	0.75	0.00	0.00	0.00	1	0	100.0%	0.000	0.0000	0.000	0.000	0.000
110.00	1.15	0.00	0.85	0.00	1	4	357.8%	-0.005	0.0002	-0.200	0.003	-0.000
115.00	0.35	0.00	1.90	0.00	1	5	387.7%	-0.012	0.0004	-0.441	0.007	-0.000
120.00	0.62	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
125.00	0.56	0.00	2.15	0.00	1	9	356.3%	-0.015	0.0005	-0.494	0.008	-0.000
130.00	0.85	0.00	2.15	0.00	2	22	337.4%	-0.016	0.0006	-0.493	0.009	-0.000
135.00	0.10	0.00	2.15	0.00	1	15	319.1%	-0.017	0.0006	-0.492	0.009	-0.000
140.00	1.70	0.00	2.35	0.00	1	5	306.8%	-0.020	0.0007	-0.533	0.010	-0.000
145.00	0.30	0.00	1.35	0.00	4	47	260.5%	-0.013	0.0006	-0.314	0.007	-0.000
150.00	0.08	0.00	2.15	0.00	2	41	267.8%	-0.021	0.0009	-0.487	0.011	-0.000
155.00	0.05	0.00	1.10	0.00	9	78	221.9%	-0.012	0.0007	-0.256	0.007	-0.000
160.00	0.40	0.00	1.00	0.35	1	148	204.2%	-0.012	0.0007	-0.233	0.007	-0.000
165.00	0.41	0.00	1.00	-0.02	1	31	190.6%	-0.013	0.0008	-0.232	0.007	-0.000
170.00	0.05	0.00	0.15	0.00	2	132	134.4%	-0.002	0.0002	-0.034	0.002	-0.000
175.00	0.12	0.00	0.55	0.00	21	124	148.4%	-0.009	0.0007	-0.128	0.005	-0.000
180.00	0.20	0.00	0.10	0.00	2	258	108.6%	-0.002	0.0002	-0.022	0.001	-0.000
185.00	0.05	0.00	2.15	0.00	1	115	163.0%	-0.036	0.0023	-0.466	0.017	-0.001
190.00	0.10	0.00	2.15	-0.43	10	284	149.2%	-0.040	0.0027	-0.462	0.019	-0.001
195.00	0.10	0.00	2.15	0.00	2	32	135.6%	-0.044	0.0032	-0.456	0.020	-0.001
200.00	0.10	0.00	0.70	0.00	18	104	95.9%	-0.019	0.0022	-0.160	0.010	-0.000
210.00	0.05	0.00	2.15	0.00	16	549	95.5%	-0.064	0.0061	-0.432	0.027	-0.001
220.00	0.10	0.00	1.80	0.00	12	239	65.0%	-0.080	0.0106	-0.346	0.032	-0.002
230.00	0.80	0.30	2.85	-0.07	1	86	63.4%	-0.252	0.0233	-0.722	0.069	-0.005
240.00	3.50	2.50	6.30	0.80	14	21	55.3%	-0.537	0.0332	-0.776	0.086	-0.011
250.00	6.90	10.50	13.40	0.00	9	10	58.6%	-0.803	0.0219	-0.563	0.060	-0.017
260.00	42.50	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.031	0.000	-0.021
270.00	48.50	82.00	85.50	0.00	10	55	642.0%	-0.469	0.0029	-9.180	0.086	-0.015
280.00	72.67	39.80	42.90	0.00	0	0	117.0%	-0.927	0.0055	-0.552	0.030	-0.022
320.00	121.90	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.038	0.000	-0.026

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.