Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FIVE
Five Below, Inc. Common Stock
stock NASDAQ

At Close
May 23, 2025 3:59:49 PM EDT
107.33USD-2.454%(-2.70)1,104,901
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 23, 2025 9:27:30 AM EDT
105.60USD-4.026%(-4.43)1,422
After-hours
May 23, 2025 4:14:30 PM EDT
106.49USD-0.783%(-0.84)33,971
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 20, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Nov 21, 2025Jan 16, 2026Mar 20, 2026Jan 15, 2027

ITM/OTM for Jul 18, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5359911748


FIVE Jul 18, 2025 Exp. - Volume by Strike
Puts
Calls

FIVE Jul 18, 2025 Exp. - Open Interest by Strike

Puts
Calls

FIVE Jul 18, 2025 Exp. - Max Pain @ $110.00

Puts
Calls


FIVE Jul 18, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
160 C0.45-22.41%303105-22FIVE250718C00160000
155 C0.800%3305-20FIVE250718C00155000
150 C00%0FIVE250718C00150000
145 C00%0FIVE250718C00145000
140 C1.45+20.83%9805-21FIVE250718C00140000
135 C2.40+23.08%64705-22FIVE250718C00135000
130 C3.41+6.56%12605-22FIVE250718C00130000
125 C5.50+27.91%11505-20FIVE250718C00125000
120 C6.39+12.11%24118805-22FIVE250718C00120000
115 C7.00-20.45%2018905-21FIVE250718C00115000
110 C9.30-25.60%189205-21FIVE250718C00110000
105 C13.10+5.22%44505-21FIVE250718C00105000
100 C14.900%1105-19FIVE250718C00100000
95 C00%0FIVE250718C00095000
90 C21.50-12.96%2705-21FIVE250718C00090000
85 C00%0FIVE250718C00085000
80 C00%0FIVE250718C00080000
75 C00%0FIVE250718C00075000
70 C00%0FIVE250718C00070000
65 C00%0FIVE250718C00065000
60 C00%0FIVE250718C00060000
55 C00%0FIVE250718C00055000
Puts
StrikePriceChangeVolOILastContract Name
160 P00%0FIVE250718P00160000
155 P00%0FIVE250718P00155000
150 P00%0FIVE250718P00150000
145 P00%0FIVE250718P00145000
140 P00%0FIVE250718P00140000
135 P00%0FIVE250718P00135000
130 P26.570%2205-15FIVE250718P00130000
125 P00%0FIVE250718P00125000
120 P16.000%1105-19FIVE250718P00120000
115 P12.60+15.38%34405-21FIVE250718P00115000
110 P9.90+15.12%307005-21FIVE250718P00110000
105 P7.600%1105-21FIVE250718P00105000
100 P5.60-18.84%162005-21FIVE250718P00100000
95 P4.10-1.20%1205-22FIVE250718P00095000
90 P2.15-26.37%2505-20FIVE250718P00090000
85 P1.51-40.78%11105-20FIVE250718P00085000
80 P1.850%2205-19FIVE250718P00080000
75 P0.800%1105-21FIVE250718P00075000
70 P0.350%6605-21FIVE250718P00070000
65 P00%0FIVE250718P00065000
60 P00%0FIVE250718P00060000
55 P00%0FIVE250718P00055000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC