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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
166	161	119	595

FIVE Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

FIVE Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

FIVE Jan 21, 2028 Exp. - Max Pain @ $230.00

Puts

Calls

FIVE Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
380 C	0	0%	0			FIVE280121C00380000
370 C	0	0%	0			FIVE280121C00370000
360 C	23.00	-8.00%	2	9	08-28	FIVE280121C00360000
350 C	23.41	0%	2	1	08-20	FIVE280121C00350000
340 C	27.68	0%	3	3	08-13	FIVE280121C00340000
330 C	15.00	-48.67%	1	4	06-05	FIVE280121C00330000
320 C	0	0%	0			FIVE280121C00320000
310 C	38.70	0%	1	1	03-23	FIVE280121C00310000
300 C	44.00	-3.23%	2	11	08-25	FIVE280121C00300000
290 C	46.08	+85.81%	3	10	08-27	FIVE280121C00290000
280 C	41.72	+42.39%	1	2	08-07	FIVE280121C00280000
270 C	57.10	+79.00%	3	6	08-24	FIVE280121C00270000
260 C	59.30	+22.52%	1	85	08-24	FIVE280121C00260000
250 C	54.95	+4.51%	2	29	08-19	FIVE280121C00250000
240 C	60.42	+7.70%	3	18	08-13	FIVE280121C00240000
230 C	74.60	+20.32%	1	22	08-25	FIVE280121C00230000
220 C	41.05	+0.10%	1	10	06-05	FIVE280121C00220000
210 C	55.40	-14.24%	2	2	07-29	FIVE280121C00210000
200 C	80.50	+0.31%	1	21	08-21	FIVE280121C00200000
195 C	96.31	+16.22%	1	2	08-26	FIVE280121C00195000
190 C	85.87	+40.77%	1	3	08-13	FIVE280121C00190000
185 C	92.00	-10.39%	1	2	08-27	FIVE280121C00185000
180 C	103.41	-4.72%	1	2	08-25	FIVE280121C00180000
175 C	109.90	+126.60%	1	1	08-24	FIVE280121C00175000
170 C	67.50	+7.07%	3	3	06-11	FIVE280121C00170000
165 C	0	0%	0			FIVE280121C00165000
160 C	95.93	+31.41%	6	4	03-10	FIVE280121C00160000
155 C	103.25	+47.29%	3	10	08-07	FIVE280121C00155000
150 C	106.75	+44.22%	3	14	08-07	FIVE280121C00150000
145 C	114.84	+7.49%	1	6	08-17	FIVE280121C00145000
140 C	113.09	+14.81%	4	4	08-20	FIVE280121C00140000
135 C	118.50	0%	1	1	08-20	FIVE280121C00135000
130 C	0	0%	0			FIVE280121C00130000
125 C	95.45	+57.77%	1	4	02-12	FIVE280121C00125000
120 C	134.00	+19.11%	2	4	08-18	FIVE280121C00120000
115 C	65.75	+1.47%	4	4	10-02	FIVE280121C00115000
110 C	80.95	0%	1	1	07-07	FIVE280121C00110000
105 C	82.00	0%	2	2	11-28	FIVE280121C00105000
100 C	147.00	-3.80%	1	4	08-20	FIVE280121C00100000
95 C	0	0%	0			FIVE280121C00095000
90 C	165.86	+83.27%	1	3	08-31	FIVE280121C00090000
85 C	158.00	+86.76%	4	4	08-20	FIVE280121C00085000
80 C	0	0%	0			FIVE280121C00080000
75 C	126.00	+13.51%	2	15	07-14	FIVE280121C00075000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
380 P	0	0%	0			FIVE280121P00380000
370 P	0	0%	0			FIVE280121P00370000
360 P	0	0%	0			FIVE280121P00360000
350 P	153.10	+12.00%	1	1	06-04	FIVE280121P00350000
340 P	0	0%	0			FIVE280121P00340000
330 P	0	0%	0			FIVE280121P00330000
320 P	0	0%	0			FIVE280121P00320000
310 P	0	0%	0			FIVE280121P00310000
300 P	0	0%	0			FIVE280121P00300000
290 P	0	0%	0			FIVE280121P00290000
280 P	63.99	0%	14	6	08-31	FIVE280121P00280000
270 P	0	0%	0			FIVE280121P00270000
260 P	53.38	-1.15%	4	8	08-19	FIVE280121P00260000
250 P	44.48	-7.53%	10	104	08-24	FIVE280121P00250000
240 P	43.50	+1.28%	5	24	08-21	FIVE280121P00240000
230 P	41.63	-33.29%	92	54	08-12	FIVE280121P00230000
220 P	31.70	-10.20%	1	163	08-27	FIVE280121P00220000
210 P	29.55	-23.45%	2	25	08-20	FIVE280121P00210000
200 P	43.70	+22.24%	2	17	06-04	FIVE280121P00200000
195 P	43.03	+4.87%	1	2	06-08	FIVE280121P00195000
190 P	0	0%	0			FIVE280121P00190000
185 P	36.70	-2.73%	8	5	07-01	FIVE280121P00185000
180 P	24.50	-33.42%	5	3	04-22	FIVE280121P00180000
175 P	15.70	-3.38%	1	2	08-27	FIVE280121P00175000
170 P	12.73	-45.13%	1	11	08-24	FIVE280121P00170000
165 P	0	0%	0			FIVE280121P00165000
160 P	12.60	-6.67%	6	110	08-20	FIVE280121P00160000
155 P	11.30	0%	6	3	08-20	FIVE280121P00155000
150 P	10.15	-41.23%	10	14	08-20	FIVE280121P00150000
145 P	19.00	+6.98%	6	6	07-09	FIVE280121P00145000
140 P	8.05	-57.41%	6	20	08-20	FIVE280121P00140000
135 P	6.05	0%	1	1	08-24	FIVE280121P00135000
130 P	0	0%	0			FIVE280121P00130000
125 P	5.30	-17.19%	1	12	08-20	FIVE280121P00125000
120 P	0	0%	0			FIVE280121P00120000
115 P	0	0%	0			FIVE280121P00115000
110 P	3.35	-51.80%	1	1	08-24	FIVE280121P00110000
105 P	3.00	-56.08%	1	2	08-20	FIVE280121P00105000
100 P	2.50	-56.97%	2	17	08-31	FIVE280121P00100000
95 P	4.90	-49.22%	42	42	02-20	FIVE280121P00095000
90 P	3.50	-12.50%	1	9	07-28	FIVE280121P00090000
85 P	2.10	-58.00%	2	5	04-27	FIVE280121P00085000
80 P	2.75	-8.33%	1	43	05-27	FIVE280121P00080000
75 P	2.50	0%	4	4	01-28	FIVE280121P00075000