Breaking News

Five Below Inc (FIVE)

	Symbol	Exchange	Currency
	FIVE	NASDAQ	USD	Real-time
	1FIVE	Milan	EUR	Real-time

Add to/Remove from a Portfolio Add to Watchlist

205.93 +4.70 +2.34%

14/02 - Closed. Currency in USD

After Hours

205.89

+0.13

+0.06%

6:07:40 - Real-time Data

Type: Equity

Market: United States

Volume: 789,564
Bid/Ask: 0.00 / 0.00
Day's Range: 197.55 - 206.99

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Five Below Option Chain

Get free option data for FIVE. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five Below options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 13, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	138.2	142.3	0	65.00	0	0%	0	2.15	0
FIVE Call 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVE\|20260220\|65.00C Delta0 Imp Vol0 Bid138.2 Gamma0 Theoretical0 Ask142.3 Theta0 Intrinsic Value141.19 Volume0 Vega0 Time Value-141.19 Open Interest0 Rho0 Delta / Theta0 FIVE Put 65.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVE\|20260220\|65.00P Delta-0.0274 Imp Vol5.3774 Bid0 Gamma0.0004 Theoretical2.15 Ask2.15 Theta-0.6902 Intrinsic Value-141.19 Volume0 Vega0.018 Time Value141.19 Open Interest0 Rho-0.0014 Delta / Theta0.0397
0	0%	133.2	137.3	0	70.00	0	0%	0	2.15	0
FIVE Call 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVE\|20260220\|70.00C Delta0 Imp Vol0 Bid133.2 Gamma0 Theoretical0 Ask137.3 Theta0 Intrinsic Value136.19 Volume0 Vega0 Time Value-136.19 Open Interest0 Rho0 Delta / Theta0 FIVE Put 70.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVE\|20260220\|70.00P Delta-0.0294 Imp Vol5.0576 Bid0 Gamma0.0005 Theoretical2.15 Ask2.15 Theta-0.6874 Intrinsic Value-136.19 Volume0 Vega0.019 Time Value136.19 Open Interest0 Rho-0.0015 Delta / Theta0.0427
69.22	0%	128.2	132.3	0	75.00	0	0%	0	2.15	0
FIVE Call 75.00 Exp: Feb 20, 2026 Last: 69.22 Chg.: 0% SymbolFIVE\|20260220\|75.00C Delta0 Imp Vol0 Bid128.2 Gamma0 Theoretical0 Ask132.3 Theta0 Intrinsic Value131.19 Volume0 Vega0 Time Value-61.97 Open Interest0 Rho0 Delta / Theta0 FIVE Put 75.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVE\|20260220\|75.00P Delta-0.0314 Imp Vol4.7617 Bid0 Gamma0.0005 Theoretical2.15 Ask2.15 Theta-0.6838 Intrinsic Value-131.19 Volume0 Vega0.0201 Time Value131.19 Open Interest0 Rho-0.0015 Delta / Theta0.0459
					206.19	Price @ Feb 13, 2026 20:13 GMT
2.8	55.56%	2.5	3.4	2	210.00	12	25.65%	7	8.1	1
FIVE Call 210.00 Exp: Feb 20, 2026 Last: 2.8 Chg.: 55.56% SymbolFIVE\|20260220\|210.00C Delta0.3688 Imp Vol0.3996 Bid2.5 Gamma0.0331 Theoretical2.8 Ask3.4 Theta-0.3139 Intrinsic Value-3.81 Volume2 Vega0.1074 Time Value6.61 Open Interest1,614 Rho0.014 Delta / Theta-1.1749 FIVE Put 210.00 Exp: Feb 20, 2026 Last: 12 Chg.: 25.65% SymbolFIVE\|20260220\|210.00P Delta-0.6151 Imp Vol0.452 Bid7 Gamma0.0298 Theoretical7.55 Ask8.1 Theta-0.3402 Intrinsic Value3.81 Volume1 Vega0.1088 Time Value8.19 Open Interest235 Rho-0.0215 Delta / Theta1.8079
0.75	50%	0.55	1.05	25	220.00	31.3	0%	14.2	17.2	0
FIVE Call 220.00 Exp: Feb 20, 2026 Last: 0.75 Chg.: 50% SymbolFIVE\|20260220\|220.00C Delta0.1297 Imp Vol0.4157 Bid0.55 Gamma0.0178 Theoretical0.75 Ask1.05 Theta-0.1812 Intrinsic Value-13.81 Volume25 Vega0.0602 Time Value14.56 Open Interest335 Rho0.005 Delta / Theta-0.7157 FIVE Put 220.00 Exp: Feb 20, 2026 Last: 31.3 Chg.: 0% SymbolFIVE\|20260220\|220.00P Delta-0.8123 Imp Vol0.5254 Bid14.2 Gamma0.0181 Theoretical15.7 Ask17.2 Theta-0.274 Intrinsic Value13.81 Volume0 Vega0.0766 Time Value17.49 Open Interest6 Rho-0.026 Delta / Theta2.9643
0.25	0%	0	0.95	1	230.00	40.5	0%	23.7	26.3	0
FIVE Call 230.00 Exp: Feb 20, 2026 Last: 0.25 Chg.: 0% SymbolFIVE\|20260220\|230.00C Delta0.0465 Imp Vol0.4681 Bid0 Gamma0.0073 Theoretical0.25 Ask0.95 Theta-0.0936 Intrinsic Value-23.81 Volume1 Vega0.0277 Time Value24.06 Open Interest146 Rho0.0018 Delta / Theta-0.4965 FIVE Put 230.00 Exp: Feb 20, 2026 Last: 40.5 Chg.: 0% SymbolFIVE\|20260220\|230.00P Delta-0.9015 Imp Vol0.6083 Bid23.7 Gamma0.0101 Theoretical25 Ask26.3 Theta-0.2007 Intrinsic Value23.81 Volume0 Vega0.0493 Time Value16.69 Open Interest0 Rho-0.0262 Delta / Theta4.4914

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

FIVE Comments

Write your thoughts about Five Below Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,384.58	-86.67	-1.34%
Nikkei 225	56,941.97	-697.87	-1.21%
Shanghai	4,082.07	-51.95	-1.26%
US 500	6,830.5	-2.3	-0.03%
US Tech 100	24,701.1	+13.5	+0.05%
DAX	24,914.88	+62.19	+0.25%
Dollar Index	96.82	-0.02	-0.02%

Crude Oil WTI	62.89	+0.05	+0.08%
Brent Oil	67.75	+0.23	+0.34%
Natural Gas	3.243	+0.026	+0.81%
Gold	5,046.30	+97.90	+1.98%
Silver	77.964	+2.282	+3.02%
US Soybeans	1,133.00	-4.25	-0.37%
Copper	5.8030	+0.0175	+0.30%

Philippines 2Y	5.024	0.000	0.00%
Philippines 10Y	5.909	0.000	0.00%
Philippines 20Y	6.601	0.000	0.00%
U.S. 2Y	3.410	-0.056	-1.62%
U.S. 10Y	4.056	-0.048	-1.17%
U.S. 30Y	4.699	-0.032	-0.68%
Germany 10Y	2.7573	-0.0197	-0.71%

Alphabet C	306.02	-3.35	-1.08%
Golden Haven	677.00	0.00	0.00%
Anheuser Busch ADR	80.39	+0.19	+0.24%
Booking	4,140.60	-18.50	-0.44%
Apple	255.78	-5.95	-2.27%
Alibaba ADR	155.73	-3.00	-1.89%
Tesla	417.44	+0.37	+0.09%

Recent Quotes

Name	Price	Chg.	Chg. %
FIVE	205.93	+4.70	+2.34%
INMP	0.107	-0.001	-0.93%
DRX	851.00	-21.00	-2.41%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.650	-3.05%	18.29M
Metropolitan Bank	74.10	+1.51%	3.89M
BDO Unibank	136.00	-2.51%	3.46M
Bank of the Philippine Islands	117.10	-0.09%	2.99M
International Container	658.000	-4.50%	2.27M
Jollibee Foods	207.80	-0.10%	2.02M
SM Investments	688.00	-1.43%	491.20K

Name	Last	Chg. %	Vol.
PTFC Redevelop	64.000	+41.75%	0.30K
Mabuhay	0.160	+29.03%	220.00K
Kepwealth Property	1.55	+24.00%	17.00K
Ferronoux Holdings	4.100	+12.33%	5.00K
AgriNurture	0.550	+10.00%	11.93M
Greenergy	0.1590	+8.90%	4.38M
Vulcan	0.3200	+8.47%	110.00K

Name	Last	Chg. %	Vol.
Concrete Aggregates	50.000	-12.28%	0.20K
Jackstones	1.810	-11.27%	1.00K
Concrete Aggregates	50.00	-8.93%	0.10K
Zeus	0.063	-8.70%	440.00K
Cirtek	0.64	-8.57%	4.85M
Lorenzo Shipping	0.600	-7.69%	43.00K
Swift Foods	0.048	-7.69%	1.85M