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

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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,2055,4273433,225


FIVE Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

FIVE Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

FIVE Jan 16, 2026 Exp. - Max Pain @ $85.00

Puts
Calls


FIVE Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
320 C0.01-95.00%14605-12FIVE260116C00320000
310 C0.25-26.47%13305-15FIVE260116C00310000
300 C2.50-45.65%1906-06FIVE260116C00300000
290 C1.85+54.17%1309-17FIVE260116C00290000
280 C0.88-35.77%144812-30FIVE260116C00280000
270 C0.05-75.00%11504-03FIVE260116C00270000
260 C0.69-46.92%52602-05FIVE260116C00260000
250 C3.75+228.95%11412-05FIVE260116C00250000
240 C3.05+27.08%11212-20FIVE260116C00240000
230 C3.30+94.12%1412-20FIVE260116C00230000
220 C1.30-63.38%11002-18FIVE260116C00220000
210 C1.10+29.41%46205-12FIVE260116C00210000
200 C2.10+16.67%14705-22FIVE260116C00200000
195 C4.79+59.67%16112-03FIVE260116C00195000
190 C1.85-38.33%43301-29FIVE260116C00190000
185 C1.95-76.22%4505-12FIVE260116C00185000
180 C0.92-61.02%16803-27FIVE260116C00180000
175 C3.24+29.60%16205-19FIVE260116C00175000
170 C0.99-62.64%1503-26FIVE260116C00170000
165 C1.20+71.43%6905-02FIVE260116C00165000
160 C5.79+230.86%13205-19FIVE260116C00160000
155 C6.30+16.24%13605-19FIVE260116C00155000
150 C8.08-5.39%31,29305-22FIVE260116C00150000
145 C6.85+389.29%14105-12FIVE260116C00145000
140 C11.10+50.00%26905-20FIVE260116C00140000
135 C12.50+575.68%38105-20FIVE260116C00135000
130 C12.40+14.08%1094905-19FIVE260116C00130000
125 C15.28+6.85%14005-22FIVE260116C00125000
120 C13.20+124.11%29005-13FIVE260116C00120000
115 C18.97+5.62%266205-22FIVE260116C00115000
110 C21.30-5.92%61,16205-21FIVE260116C00110000
105 C19.90+9.94%66205-16FIVE260116C00105000
100 C26.60+23.15%121105-22FIVE260116C00100000
95 C24.40+1.24%21105-14FIVE260116C00095000
90 C33.95+37.45%125605-20FIVE260116C00090000
85 C34.15+24.09%47805-21FIVE260116C00085000
80 C35.25+9.47%29405-16FIVE260116C00080000
75 C41.60-6.07%39205-21FIVE260116C00075000
70 C39.80+174.48%24705-12FIVE260116C00070000
65 C45.20+2.31%14405-14FIVE260116C00065000
60 C55.23-2.83%311505-22FIVE260116C00060000
55 C51.54+60.06%23005-12FIVE260116C00055000
50 C64.20+10.12%15505-22FIVE260116C00050000
45 C23.20+7.31%22904-10FIVE260116C00045000
40 C66.24+0.67%55505-14FIVE260116C00040000
35 C32.20+13.38%82604-08FIVE260116C00035000
30 C00%0FIVE260116C00030000
Puts
StrikePriceChangeVolOILastContract Name
320 P00%0FIVE260116P00320000
310 P00%0FIVE260116P00310000
300 P00%0FIVE260116P00300000
290 P00%0FIVE260116P00290000
280 P00%0FIVE260116P00280000
270 P00%0FIVE260116P00270000
260 P00%0FIVE260116P00260000
250 P73.300%2202-02FIVE260116P00250000
240 P00%0FIVE260116P00240000
230 P44.100%20003-05FIVE260116P00230000
220 P00%0FIVE260116P00220000
210 P107.690%1105-12FIVE260116P00210000
200 P63.47+12.18%2205-10FIVE260116P00200000
195 P65.22+10.54%21105-24FIVE260116P00195000
190 P00%0FIVE260116P00190000
185 P44.20+22.68%10404-16FIVE260116P00185000
180 P55.39+89.89%11005-22FIVE260116P00180000
175 P93.10+53.63%2108-23FIVE260116P00175000
170 P87.20+53.79%1108-26FIVE260116P00170000
165 P79.60-1.24%2311-22FIVE260116P00165000
160 P74.68-10.02%1202-27FIVE260116P00160000
155 P62.90-4.84%2511-01FIVE260116P00155000
150 P56.60-5.67%3512-02FIVE260116P00150000
145 P66.10+7.48%12511-20FIVE260116P00145000
140 P52.10-8.60%22911-27FIVE260116P00140000
135 P72.00+24.03%2204-07FIVE260116P00135000
130 P29.00-12.12%11605-20FIVE260116P00130000
125 P68.08+32.66%21304-04FIVE260116P00125000
120 P23.90-52.10%35505-19FIVE260116P00120000
115 P22.10-62.24%28505-16FIVE260116P00115000
110 P21.00-57.23%217105-13FIVE260116P00110000
105 P16.56-9.51%25705-16FIVE260116P00105000
100 P13.20+1.54%113905-21FIVE260116P00100000
95 P12.65-4.89%51205-14FIVE260116P00095000
90 P8.45-9.63%19405-20FIVE260116P00090000
85 P7.32-6.15%16605-22FIVE260116P00085000
80 P7.83-35.29%54405-12FIVE260116P00080000
75 P4.83+6.39%16505-22FIVE260116P00075000
70 P3.81+6.72%38805-21FIVE260116P00070000
65 P2.72-9.33%528505-20FIVE260116P00065000
60 P2.65-9.25%71,41405-14FIVE260116P00060000
55 P1.80-2.70%2022205-16FIVE260116P00055000
50 P1.18-26.71%5019405-19FIVE260116P00050000
45 P1.05-47.50%117505-12FIVE260116P00045000
40 P2.25-15.09%18204-23FIVE260116P00040000
35 P0.42-60.38%126005-15FIVE260116P00035000
30 P0.30-50.00%12805-12FIVE260116P00030000


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