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

ITM/OTM for Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
31	44	28	100

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0	0%	0			FIVE270219C00380000
370 C	0	0%	0			FIVE270219C00370000
360 C	0	0%	0			FIVE270219C00360000
350 C	0	0%	0			FIVE270219C00350000
340 C	0	0%	0			FIVE270219C00340000
330 C	10.00	0%	2	2	08-24	FIVE270219C00330000
320 C	0	0%	0			FIVE270219C00320000
310 C	5.98	0%	2	2	08-03	FIVE270219C00310000
300 C	14.30	-19.21%	4	7	08-27	FIVE270219C00300000
290 C	16.00	-8.57%	1	4	08-31	FIVE270219C00290000
280 C	20.60	+375.75%	3	4	08-27	FIVE270219C00280000
270 C	24.10	-12.04%	1	5	08-27	FIVE270219C00270000
260 C	25.44	-6.81%	1	17	08-31	FIVE270219C00260000
250 C	38.80	+2.11%	1	3	08-26	FIVE270219C00250000
240 C	32.02	+17.85%	1	2	08-10	FIVE270219C00240000
230 C	36.92	+16.17%	1	3	08-10	FIVE270219C00230000
220 C	42.10	-6.65%	7	11	08-20	FIVE270219C00220000
210 C	56.30	-9.92%	1	2	08-27	FIVE270219C00210000
200 C	43.92	0%	3	3	08-05	FIVE270219C00200000
195 C	0	0%	0			FIVE270219C00195000
190 C	60.90	+17.34%	2	2	08-18	FIVE270219C00190000
185 C	72.37	0%	1	1	08-31	FIVE270219C00185000
180 C	40.58	+29.24%	1	1	07-23	FIVE270219C00180000
175 C	0	0%	0			FIVE270219C00175000
170 C	0	0%	0			FIVE270219C00170000
165 C	0	0%	0			FIVE270219C00165000
160 C	0	0%	0			FIVE270219C00160000
155 C	0	0%	0			FIVE270219C00155000
150 C	100.00	0%	2	2	08-21	FIVE270219C00150000
145 C	0	0%	0			FIVE270219C00145000
140 C	0	0%	0			FIVE270219C00140000
135 C	0	0%	0			FIVE270219C00135000
130 C	0	0%	0			FIVE270219C00130000
125 C	60.15	0%	2	2	07-06	FIVE270219C00125000
120 C	64.10	0%	2	2	07-06	FIVE270219C00120000
115 C	0	0%	0			FIVE270219C00115000
110 C	0	0%	0			FIVE270219C00110000
105 C	0	0%	0			FIVE270219C00105000
100 C	0	0%	0			FIVE270219C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			FIVE270219P00380000
370 P	0	0%	0			FIVE270219P00370000
360 P	0	0%	0			FIVE270219P00360000
350 P	0	0%	0			FIVE270219P00350000
340 P	0	0%	0			FIVE270219P00340000
330 P	0	0%	0			FIVE270219P00330000
320 P	0	0%	0			FIVE270219P00320000
310 P	0	0%	0			FIVE270219P00310000
300 P	54.30	0%	3	3	08-26	FIVE270219P00300000
290 P	54.30	0%	2	2	08-27	FIVE270219P00290000
280 P	41.00	0%	1	1	08-26	FIVE270219P00280000
270 P	35.10	0%	3	3	08-26	FIVE270219P00270000
260 P	33.80	-8.15%	3	8	08-31	FIVE270219P00260000
250 P	28.30	-7.82%	1	11	08-31	FIVE270219P00250000
240 P	0	0%	0			FIVE270219P00240000
230 P	21.25	+30.37%	1	3	08-28	FIVE270219P00230000
220 P	14.50	0%	10	10	08-27	FIVE270219P00220000
210 P	12.60	-9.35%	1	1	08-21	FIVE270219P00210000
200 P	8.00	-2.08%	1	16	08-26	FIVE270219P00200000
195 P	12.12	-62.13%	1	1	08-07	FIVE270219P00195000
190 P	15.60	-12.70%	5	1	07-31	FIVE270219P00190000
185 P	5.09	-81.42%	1	3	08-24	FIVE270219P00185000
180 P	8.16	-7.80%	1	3	08-07	FIVE270219P00180000
175 P	0	0%	0			FIVE270219P00175000
170 P	0	0%	0			FIVE270219P00170000
165 P	3.00	+11.52%	3	27	08-31	FIVE270219P00165000
160 P	2.94	-43.46%	1	1	08-17	FIVE270219P00160000
155 P	0	0%	0			FIVE270219P00155000
150 P	2.00	+11.11%	7	27	08-31	FIVE270219P00150000
145 P	0	0%	0			FIVE270219P00145000
140 P	2.90	-55.32%	1	1	08-06	FIVE270219P00140000
135 P	5.70	0%	1	0	07-02	FIVE270219P00135000
130 P	5.20	+10.64%	1	2	07-06	FIVE270219P00130000
125 P	0	0%	0			FIVE270219P00125000
120 P	3.20	0%	1	0	07-02	FIVE270219P00120000
115 P	0.75	-67.39%	1	0	08-13	FIVE270219P00115000
110 P	0.65	0%	1	1	08-13	FIVE270219P00110000
105 P	0.60	-70.00%	1	1	08-13	FIVE270219P00105000
100 P	0.50	0%	2	2	08-13	FIVE270219P00100000