Five Below (FIVE) Options Chain & Prices $153.79 +1.80 (+1.18%) Closing price 04:00 PM EasternExtended Trading$153.74 -0.04 (-0.03%) As of 05:37 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock FIVE Put and Call Options List 1/21/2028 1/15/2027 5/15/2026 3/20/2026 2/20/2026 1/16/2026 11/21/2025 10/17/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades10/17/2025$125.00$0.537Put165158(+0)48.04% (-2.14%)-0.059899510/17/2025$130.00$0.914Put144 - 179(+2)46.31% (-1.71%)-0.09612310/17/2025$135.00$1.518Put6610296(-9)44.77% (-1.22%)-0.1489471310/17/2025$135.00$19.051Call2 - - 17(+7)44.77% (-1.24%)0.851866210/17/2025$140.00$2.452Put55174268(+17)42.90% (-1.32%)-0.221411910/17/2025$140.00$14.996Call5 - 256(+0)43.46% (-0.78%)0.77997410/17/2025$145.00$3.829Put1,055847102147(+10)42.80% (+0.06%)-0.31368322410/17/2025$145.00$11.381Call24271807(+546)42.39% (-0.35%)0.6885131010/17/2025$150.00$5.751Put3319 - 263(+3)41.17% (-0.39%)-0.4214411510/17/2025$150.00$8.306Call663815131(+1)41.60% (+0.04%)0.5818681810/17/2025$155.00$8.282Put51 - 62(+2)41.09% (+0.34%)-0.535919310/17/2025$155.00$5.831Call13413292(-2)41.09% (+0.33%)0.4688393810/17/2025$160.00$3.953Call19892610(+5)40.87% (+0.53%)0.360281110/17/2025$165.00$15.091Put1 - - 0(+0)40.91% (+0.59%)-0.743287110/17/2025$165.00$2.606Call1,06888951270(+193)40.91% (+0.59%)0.26531110710/17/2025$170.00$19.200Put5 - - 1(+0)41.18% (+0.56%)-0.822096110/17/2025$170.00$1.685Call1231 - 85(+1)41.18% (+0.56%)0.1887833010/17/2025$175.00$1.079Call26131113(+0)41.64% (+0.47%)0.1310548End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies TSCO Options ULTA Options DKS Options SIG Options SBH Options ODP Options HZO Options BGFV Options BBWI Options ARHS Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:FIVE) was last updated on 9/22/2025 by MarketBeat.com Staff From Our PartnersWhy More Investors Are Using Family Trusts to Protect Their WealthFor many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...SmartAsset | SponsoredWhat The Silver Boom Could Mean For You…AI, electric vehicles, and even global central banks are quietly fueling record demand for silver. This once-o...Goldco Precious Metals | SponsoredNvidia Times 1,000,000Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...Paradigm Press | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredIRS Wants Another Check on Sept 15th—What If You Could Keep It Instead?On September 15th, the IRS collects another round of quarterly tax payments—targeting self-employed profession...American Alternative | SponsoredForget AI Stocks — This Device Will REPLACE the MicrochipWhile everyone's chasing the same AI plays, George Gilder is focused on something completely different. He ...Banyan Hill Publishing | SponsoredCollege grad makes $64,000 a monthA Wall Street legend just helped train our own proprietary AI system in the stock market (a project that took ...Stansberry Research | SponsoredForget Tesla — This Tiny AI Stock Is Musk’s Real PlayWhile Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Five Below, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Five Below With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
