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

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

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
290	175	27	423

FIVE Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

FIVE Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

FIVE Nov 20, 2026 Exp. - Max Pain @ $230.00

Puts

Calls

FIVE Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
370 C	0	0%	0			FIVE261120C00370000
360 C	1.55	+72.22%	1	4	08-13	FIVE261120C00360000
350 C	0	0%	0			FIVE261120C00350000
340 C	2.00	-11.11%	1	13	08-27	FIVE261120C00340000
330 C	0	0%	0			FIVE261120C00330000
320 C	2.25	-11.76%	10	14	08-19	FIVE261120C00320000
310 C	3.70	-47.89%	1	9	08-31	FIVE261120C00310000
300 C	8.50	-2.75%	2	72	08-25	FIVE261120C00300000
290 C	11.30	-3.42%	3	6	08-25	FIVE261120C00290000
280 C	14.45	+3.21%	1	21	08-26	FIVE261120C00280000
270 C	11.10	-43.94%	1	9	08-31	FIVE261120C00270000
260 C	22.95	+6.74%	1	11	08-26	FIVE261120C00260000
250 C	21.50	+27.22%	10	16	08-21	FIVE261120C00250000
240 C	25.43	-17.44%	1	60	08-31	FIVE261120C00240000
230 C	31.43	-10.20%	1	146	08-31	FIVE261120C00230000
220 C	41.10	+15.61%	1	11	08-27	FIVE261120C00220000
210 C	42.82	+12.54%	3	10	08-13	FIVE261120C00210000
200 C	47.10	+41.44%	2	27	08-07	FIVE261120C00200000
195 C	26.40	+30.69%	2	7	07-17	FIVE261120C00195000
190 C	19.16	+24.01%	2	5	07-09	FIVE261120C00190000
185 C	31.22	+82.68%	5	6	07-16	FIVE261120C00185000
180 C	66.05	+1.62%	3	5	08-18	FIVE261120C00180000
175 C	35.70	0%	1	1	06-05	FIVE261120C00175000
170 C	68.43	-8.22%	1	2	04-07	FIVE261120C00170000
165 C	31.55	-25.31%	1	5	07-09	FIVE261120C00165000
160 C	0	0%	0			FIVE261120C00160000
155 C	85.40	+122.98%	1	1	08-18	FIVE261120C00155000
150 C	88.90	0%	2	2	03-20	FIVE261120C00150000
145 C	0	0%	0			FIVE261120C00145000
140 C	0	0%	0			FIVE261120C00140000
135 C	0	0%	0			FIVE261120C00135000
130 C	0	0%	0			FIVE261120C00130000
125 C	0	0%	0			FIVE261120C00125000
120 C	72.82	-6.04%	1	1	06-26	FIVE261120C00120000
115 C	0	0%	0			FIVE261120C00115000
110 C	97.65	+27.65%	1	1	07-20	FIVE261120C00110000
105 C	0	0%	0			FIVE261120C00105000
100 C	0	0%	0			FIVE261120C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
370 P	0	0%	0			FIVE261120P00370000
360 P	0	0%	0			FIVE261120P00360000
350 P	0	0%	0			FIVE261120P00350000
340 P	0	0%	0			FIVE261120P00340000
330 P	0	0%	0			FIVE261120P00330000
320 P	119.00	0%	1	0	06-11	FIVE261120P00320000
310 P	85.40	+0.95%	2	2	03-23	FIVE261120P00310000
300 P	0	0%	0			FIVE261120P00300000
290 P	0	0%	0			FIVE261120P00290000
280 P	62.35	+0.65%	2	2	03-23	FIVE261120P00280000
270 P	31.50	+14.55%	3	3	08-27	FIVE261120P00270000
260 P	23.00	+15.58%	11	13	08-25	FIVE261120P00260000
250 P	17.40	+4.19%	2	7	08-25	FIVE261120P00250000
240 P	12.90	-5.84%	8	29	08-26	FIVE261120P00240000
230 P	12.60	+10.53%	1	137	08-31	FIVE261120P00230000
220 P	6.40	-7.25%	1	27	08-26	FIVE261120P00220000
210 P	6.30	-30.77%	1	8	08-31	FIVE261120P00210000
200 P	3.30	-7.04%	1	20	08-26	FIVE261120P00200000
195 P	4.30	-72.72%	1	20	08-14	FIVE261120P00195000
190 P	3.10	+24.00%	10	19	08-28	FIVE261120P00190000
185 P	1.64	-4.09%	1	5	08-25	FIVE261120P00185000
180 P	1.32	-37.74%	1	12	08-25	FIVE261120P00180000
175 P	1.30	-56.67%	4	6	08-24	FIVE261120P00175000
170 P	11.80	-20.27%	9	16	07-01	FIVE261120P00170000
165 P	10.10	-16.53%	7	9	07-01	FIVE261120P00165000
160 P	2.25	-64.29%	25	41	08-05	FIVE261120P00160000
155 P	0	0%	0			FIVE261120P00155000
150 P	0.69	-24.18%	1	5	08-14	FIVE261120P00150000
145 P	2.60	-27.78%	1	4	05-07	FIVE261120P00145000
140 P	0.56	-81.64%	1	6	08-07	FIVE261120P00140000
135 P	0.45	-80.00%	9	13	08-11	FIVE261120P00135000
130 P	0.95	-67.24%	2	15	08-24	FIVE261120P00130000
125 P	0.16	+60.00%	2	7	08-28	FIVE261120P00125000
120 P	1.35	-12.90%	1	18	07-10	FIVE261120P00120000
115 P	1.20	-20.00%	1	3	07-06	FIVE261120P00115000
110 P	0.95	-13.64%	1	2	06-30	FIVE261120P00110000
105 P	0.75	0%	1	1	07-06	FIVE261120P00105000
100 P	0	0%	0			FIVE261120P00100000