Dark

FIVE
Five Below, Inc. Common Stock
stock NASDAQ

At Close

Sep 1, 2026 3:59:57 PM EDT

245.12USD-0.697%(-1.72)1,122,642

234.15Bid 245.31Ask 11.16Spread

Pre-market

Sep 1, 2026 9:27:58 AM EDT

241.07USD-2.338%(-5.77)2

After-hours

Aug 31, 2026 4:03:30 PM EDT

247.95USD+0.385%(+0.95)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
671	2,604	284	1,651

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0.10	-62.96%	2	15	08-26	FIVE260918C00360000
350 C	0.15	-50.00%	10	5	08-25	FIVE260918C00350000
340 C	0.11	-26.67%	11	1,123	08-31	FIVE260918C00340000
330 C	0.40	-20.00%	2	3	08-27	FIVE260918C00330000
320 C	1.23	+23.00%	15	35	08-31	FIVE260918C00320000
310 C	1.39	-2.80%	15	126	08-31	FIVE260918C00310000
300 C	1.00	-3.85%	1	146	08-31	FIVE260918C00300000
290 C	1.90	-7.32%	14	42	08-31	FIVE260918C00290000
280 C	4.50	+6.38%	2	60	08-28	FIVE260918C00280000
270 C	5.00	+22.55%	45	81	08-31	FIVE260918C00270000
260 C	7.86	+24.76%	35	679	08-31	FIVE260918C00260000
250 C	11.71	+24.57%	14	289	08-31	FIVE260918C00250000
240 C	17.22	+23.00%	19	156	08-31	FIVE260918C00240000
230 C	23.50	+29.12%	3	102	08-31	FIVE260918C00230000
220 C	32.12	+0.37%	5	100	08-31	FIVE260918C00220000
210 C	42.50	-14.80%	1	57	08-27	FIVE260918C00210000
200 C	48.60	-17.49%	2	31	08-27	FIVE260918C00200000
195 C	63.62	+27.16%	5	41	08-24	FIVE260918C00195000
190 C	54.75	+5.09%	1	73	08-21	FIVE260918C00190000
185 C	54.10	+16.19%	1	37	08-07	FIVE260918C00185000
180 C	68.79	+9.17%	1	14	08-27	FIVE260918C00180000
175 C	69.78	0%	2	2	08-19	FIVE260918C00175000
170 C	72.00	+78.00%	1	37	08-10	FIVE260918C00170000
165 C	80.83	+144.20%	5	13	08-21	FIVE260918C00165000
160 C	95.00	+171.43%	1	1	08-27	FIVE260918C00160000
155 C	0	0%	0			FIVE260918C00155000
150 C	66.60	+81.47%	1	3	07-29	FIVE260918C00150000
145 C	0	0%	0			FIVE260918C00145000
140 C	0	0%	0			FIVE260918C00140000
135 C	65.50	0%	1	1	06-22	FIVE260918C00135000
130 C	83.15	0%	1	1	05-11	FIVE260918C00130000
125 C	0	0%	0			FIVE260918C00125000
120 C	0	0%	0			FIVE260918C00120000
115 C	84.50	0%	2	2	06-22	FIVE260918C00115000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			FIVE260918P00360000
350 P	103.99	+2.76%	2	0	08-31	FIVE260918P00350000
340 P	91.20	-17.99%	1	1	08-13	FIVE260918P00340000
330 P	0	0%	0			FIVE260918P00330000
320 P	0	0%	0			FIVE260918P00320000
310 P	101.10	0%	1	0	07-28	FIVE260918P00310000
300 P	0	0%	0			FIVE260918P00300000
290 P	46.20	0%	1	1	08-31	FIVE260918P00290000
280 P	0	0%	0			FIVE260918P00280000
270 P	20.95	0%	2	0	08-26	FIVE260918P00270000
260 P	19.87	-14.35%	6	27	08-31	FIVE260918P00260000
250 P	14.20	-11.75%	1	255	08-31	FIVE260918P00250000
240 P	9.78	-14.96%	3	40	08-31	FIVE260918P00240000
230 P	5.85	-22.00%	7	79	08-31	FIVE260918P00230000
220 P	3.50	-15.66%	18	172	08-31	FIVE260918P00220000
210 P	1.87	-37.67%	11	78	08-31	FIVE260918P00210000
200 P	1.00	+400.00%	12	234	08-31	FIVE260918P00200000
195 P	0.46	-31.34%	11	90	08-26	FIVE260918P00195000
190 P	0.50	0.00%	40	58	08-31	FIVE260918P00190000
185 P	0.35	0.00%	5	45	08-31	FIVE260918P00185000
180 P	0.26	+13.04%	1	194	08-31	FIVE260918P00180000
175 P	0.35	-12.50%	24	29	08-20	FIVE260918P00175000
170 P	0.14	-22.22%	59	253	08-27	FIVE260918P00170000
165 P	7.00	+7.69%	1	295	06-29	FIVE260918P00165000
160 P	0.05	-50.00%	6	14	08-26	FIVE260918P00160000
155 P	4.40	+33.33%	25	5	07-02	FIVE260918P00155000
150 P	0.05	-50.00%	1	18	08-27	FIVE260918P00150000
145 P	1.10	+1,733.33%	1	3	08-25	FIVE260918P00145000
140 P	1.05	-60.38%	1	5	08-25	FIVE260918P00140000
135 P	1.40	-26.32%	1	26	06-25	FIVE260918P00135000
130 P	1.40	+27.27%	1	7	06-30	FIVE260918P00130000
125 P	0.75	-25.00%	1	4	06-25	FIVE260918P00125000
120 P	0.85	-26.09%	1	2	05-20	FIVE260918P00120000
115 P	0	0%	0			FIVE260918P00115000