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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,577	409	88	3,103

FIVE Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

FIVE Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

FIVE Jan 15, 2027 Exp. - Max Pain @ $160.00

Puts

Calls

FIVE Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0	0%	0			FIVE270115C00380000
370 C	0	0%	0			FIVE270115C00370000
360 C	4.60	-9.80%	1	5	08-27	FIVE270115C00360000
350 C	5.60	+1.82%	1	2	05-19	FIVE270115C00350000
340 C	4.93	+218.06%	1	2	08-10	FIVE270115C00340000
330 C	8.25	+11.79%	1	8	06-02	FIVE270115C00330000
320 C	11.20	+4.67%	3	27	08-26	FIVE270115C00320000
310 C	6.40	-32.63%	1	27	08-21	FIVE270115C00310000
300 C	8.70	-16.67%	1	16	08-20	FIVE270115C00300000
290 C	18.40	-0.54%	3	93	08-26	FIVE270115C00290000
280 C	21.80	-0.46%	1	60	08-26	FIVE270115C00280000
270 C	21.40	-17.37%	1	37	08-27	FIVE270115C00270000
260 C	26.00	-17.46%	2	77	08-27	FIVE270115C00260000
250 C	28.00	+3.13%	7	55	08-31	FIVE270115C00250000
240 C	32.40	+0.47%	3	41	08-28	FIVE270115C00240000
230 C	49.40	+34.79%	1	62	08-24	FIVE270115C00230000
220 C	57.30	+24.11%	1	54	08-24	FIVE270115C00220000
210 C	59.30	-8.42%	172	157	08-25	FIVE270115C00210000
200 C	68.90	+26.19%	3	89	08-24	FIVE270115C00200000
195 C	73.00	0.00%	1	81	08-25	FIVE270115C00195000
190 C	76.90	+22.45%	3	28	08-24	FIVE270115C00190000
185 C	84.87	+21.83%	1	38	08-24	FIVE270115C00185000
180 C	48.01	+9.61%	8	58	07-30	FIVE270115C00180000
175 C	27.83	-38.16%	4	9	07-08	FIVE270115C00175000
170 C	80.75	+93.00%	2	24	08-13	FIVE270115C00170000
165 C	99.20	+11.40%	1	6	08-24	FIVE270115C00165000
160 C	88.10	-0.80%	2	226	08-21	FIVE270115C00160000
155 C	81.94	-10.69%	4	15	04-16	FIVE270115C00155000
150 C	90.00	+61.70%	1	24	08-11	FIVE270115C00150000
145 C	117.00	+45.83%	2	16	08-25	FIVE270115C00145000
140 C	80.25	+21.96%	2	43	08-03	FIVE270115C00140000
135 C	126.10	+82.23%	2	139	08-25	FIVE270115C00135000
130 C	73.20	-30.84%	12	20	06-04	FIVE270115C00130000
125 C	77.40	+16.30%	6	36	06-04	FIVE270115C00125000
120 C	130.65	+16.39%	1	61	08-13	FIVE270115C00120000
115 C	85.90	+67.54%	6	6	06-04	FIVE270115C00115000
110 C	95.95	+4.18%	1	59	02-12	FIVE270115C00110000
105 C	115.35	+100.05%	1	12	02-19	FIVE270115C00105000
100 C	96.75	+23.09%	1	88	07-15	FIVE270115C00100000
95 C	107.10	+7.37%	1	3	06-12	FIVE270115C00095000
90 C	109.60	-9.32%	1	40	06-04	FIVE270115C00090000
85 C	164.91	+73.59%	1	8	08-31	FIVE270115C00085000
80 C	82.75	+0.55%	10	14	11-21	FIVE270115C00080000
75 C	122.69	-3.77%	10	15	06-15	FIVE270115C00075000
70 C	146.80	+167.88%	1	35	03-09	FIVE270115C00070000
65 C	76.73	+147.44%	1	9	07-16	FIVE270115C00065000
60 C	85.45	+53.41%	11	28	07-23	FIVE270115C00060000
55 C	105.00	+3.51%	9	7	11-24	FIVE270115C00055000
50 C	96.60	+22.28%	1	1	08-26	FIVE270115C00050000
45 C	182.20	+62.53%	2	13	03-31	FIVE270115C00045000
40 C	116.75	+47.78%	7	7	09-18	FIVE270115C00040000
35 C	96.00	+188.98%	1	1	06-09	FIVE270115C00035000
30 C	168.10	0%	4	4	01-21	FIVE270115C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			FIVE270115P00380000
370 P	0	0%	0			FIVE270115P00370000
360 P	0	0%	0			FIVE270115P00360000
350 P	0	0%	0			FIVE270115P00350000
340 P	0	0%	0			FIVE270115P00340000
330 P	0	0%	0			FIVE270115P00330000
320 P	0	0%	0			FIVE270115P00320000
310 P	0	0%	0			FIVE270115P00310000
300 P	0	0%	0			FIVE270115P00300000
290 P	0	0%	0			FIVE270115P00290000
280 P	0	0%	0			FIVE270115P00280000
270 P	61.90	0%	38	38	03-27	FIVE270115P00270000
260 P	25.50	-22.96%	7	14	08-24	FIVE270115P00260000
250 P	27.20	+3.42%	1	36	08-28	FIVE270115P00250000
240 P	25.55	+5.14%	1	11	08-20	FIVE270115P00240000
230 P	14.50	-29.44%	1	23	08-25	FIVE270115P00230000
220 P	12.90	+14.16%	2	67	08-31	FIVE270115P00220000
210 P	10.50	+22.81%	2	217	08-31	FIVE270115P00210000
200 P	8.00	-11.11%	2	142	08-31	FIVE270115P00200000
195 P	7.00	-1.82%	4	38	08-31	FIVE270115P00195000
190 P	8.80	-33.88%	2	33	08-07	FIVE270115P00190000
185 P	5.10	-8.93%	9	18	08-19	FIVE270115P00185000
180 P	3.40	-6.85%	16	31	08-26	FIVE270115P00180000
175 P	2.86	-85.48%	1	7	08-26	FIVE270115P00175000
170 P	3.44	-21.82%	2	21	08-18	FIVE270115P00170000
165 P	3.00	-64.29%	39	31	08-24	FIVE270115P00165000
160 P	2.60	-66.23%	2	14	08-13	FIVE270115P00160000
155 P	2.10	-57.14%	14	22	08-13	FIVE270115P00155000
150 P	2.50	+2.04%	5	50	08-11	FIVE270115P00150000
145 P	1.30	-38.10%	1	7	08-19	FIVE270115P00145000
140 P	1.01	-67.42%	1	14	08-19	FIVE270115P00140000
135 P	5.40	-7.69%	1	15	07-08	FIVE270115P00135000
130 P	2.61	-18.94%	1	10	07-20	FIVE270115P00130000
125 P	3.62	-9.95%	1	5	02-27	FIVE270115P00125000
120 P	3.77	+54.51%	1	78	06-08	FIVE270115P00120000
115 P	3.06	+42.33%	10	76	06-04	FIVE270115P00115000
110 P	1.75	+7.36%	1	88	07-06	FIVE270115P00110000
105 P	1.40	-66.59%	1	19	07-06	FIVE270115P00105000
100 P	1.77	+7.93%	10	61	06-04	FIVE270115P00100000
95 P	0.95	-44.12%	1	3	07-06	FIVE270115P00095000
90 P	5.20	+0.39%	4	6	11-11	FIVE270115P00090000
85 P	0.70	-70.34%	6	9	04-27	FIVE270115P00085000
80 P	0.50	-16.67%	2	62	05-28	FIVE270115P00080000
75 P	2.89	-3.67%	5	202	11-04	FIVE270115P00075000
70 P	0.59	+11.32%	6	1,329	03-26	FIVE270115P00070000
65 P	0.70	-50.70%	1	6	02-10	FIVE270115P00065000
60 P	0.35	-60.23%	6	242	02-05	FIVE270115P00060000
55 P	0.30	-82.95%	3	73	02-05	FIVE270115P00055000
50 P	0.62	-32.61%	3	5	12-23	FIVE270115P00050000
45 P	1.25	-79.51%	2	3	07-24	FIVE270115P00045000
40 P	0.21	-67.69%	1	3	12-01	FIVE270115P00040000
35 P	3.40	-24.44%	1	2	04-23	FIVE270115P00035000
30 P	0.10	-33.33%	30	60	03-12	FIVE270115P00030000