Dark

Check out our API

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

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Jan 15, 2027 Feb 19, 2027 Jan 21, 2028

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
21	479	39	226

FIVE Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

FIVE Oct 16, 2026 Exp. - Max Pain @ $250.00

Puts

Calls

FIVE Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0	0%	0			FIVE261016C00360000
350 C	1.00	0%	4	4	08-25	FIVE261016C00350000
340 C	1.10	0%	2	2	08-26	FIVE261016C00340000
330 C	0	0%	0			FIVE261016C00330000
320 C	0	0%	0			FIVE261016C00320000
310 C	1.55	0%	1	1	08-20	FIVE261016C00310000
300 C	3.00	-49.15%	197	199	08-31	FIVE261016C00300000
290 C	3.53	-35.82%	1	2	08-31	FIVE261016C00290000
280 C	5.41	-19.85%	1	5	08-31	FIVE261016C00280000
270 C	9.00	-1.10%	190	200	08-31	FIVE261016C00270000
260 C	12.50	+14.68%	1	54	08-31	FIVE261016C00260000
250 C	15.82	+13.00%	1	12	08-31	FIVE261016C00250000
240 C	20.92	-32.39%	1	7	08-31	FIVE261016C00240000
230 C	32.30	-6.38%	1	2	08-27	FIVE261016C00230000
220 C	0	0%	0			FIVE261016C00220000
210 C	39.20	+19.88%	2	2	08-21	FIVE261016C00210000
200 C	60.42	0%	5	5	08-24	FIVE261016C00200000
195 C	64.89	0%	5	5	08-24	FIVE261016C00195000
190 C	0	0%	0			FIVE261016C00190000
185 C	0	0%	0			FIVE261016C00185000
180 C	0	0%	0			FIVE261016C00180000
175 C	0	0%	0			FIVE261016C00175000
170 C	0	0%	0			FIVE261016C00170000
165 C	0	0%	0			FIVE261016C00165000
160 C	0	0%	0			FIVE261016C00160000
155 C	0	0%	0			FIVE261016C00155000
150 C	0	0%	0			FIVE261016C00150000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			FIVE261016P00360000
350 P	0	0%	0			FIVE261016P00350000
340 P	0	0%	0			FIVE261016P00340000
330 P	0	0%	0			FIVE261016P00330000
320 P	0	0%	0			FIVE261016P00320000
310 P	0	0%	0			FIVE261016P00310000
300 P	0	0%	0			FIVE261016P00300000
290 P	0	0%	0			FIVE261016P00290000
280 P	0	0%	0			FIVE261016P00280000
270 P	0	0%	0			FIVE261016P00270000
260 P	24.50	+28.95%	3	3	08-28	FIVE261016P00260000
250 P	17.38	+32.98%	1	36	08-31	FIVE261016P00250000
240 P	15.11	+60.40%	10	39	08-28	FIVE261016P00240000
230 P	7.84	+28.52%	1	4	08-27	FIVE261016P00230000
220 P	6.00	+19.76%	1	5	08-31	FIVE261016P00220000
210 P	4.00	+2.56%	1	5	08-31	FIVE261016P00210000
200 P	2.80	+14.29%	15	129	08-28	FIVE261016P00200000
195 P	2.53	0%	44	44	08-20	FIVE261016P00195000
190 P	0	0%	0			FIVE261016P00190000
185 P	0	0%	0			FIVE261016P00185000
180 P	0	0%	0			FIVE261016P00180000
175 P	0	0%	0			FIVE261016P00175000
170 P	0	0%	0			FIVE261016P00170000
165 P	0	0%	0			FIVE261016P00165000
160 P	0	0%	0			FIVE261016P00160000
155 P	0	0%	0			FIVE261016P00155000
150 P	0	0%	0			FIVE261016P00150000

Share