Five Below (FIVE) Options Chain & Prices $204.14 +1.51 (+0.75%) Closing price 04:00 PM EasternExtended Trading$203.92 -0.22 (-0.11%) As of 07:34 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 Massive. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock FIVE Put and Call Options List 1/21/2028 2/19/2027 1/15/2027 11/20/2026 9/18/2026 8/21/2026 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 ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/21/2026$170.00$1.073Put13 - 1120(+0)46.69% (+0.59%)-0.08084798/21/2026$175.00$1.525Put11 - 68(+1)45.28% (+0.82%)-0.11077618/21/2026$180.00$2.152Put3512982(-3)44.02% (+1.06%)-0.14951288/21/2026$185.00$3.014Put93557(+0)42.91% (+1.29%)-0.1986488/21/2026$185.00$22.525Call1 - 1411(-3)42.91% (+1.28%)0.80347918/21/2026$190.00$4.171Put17611265(+5)41.98% (+1.51%)-0.2584348/21/2026$195.00$5.690Put2 - 237(+7)41.24% (+1.69%)-0.32824718/21/2026$195.00$15.215Call10 - 1076(+5)41.24% (+1.69%)0.67519518/21/2026$200.00$12.153Call1152232(-1)40.71% (+1.85%)0.59863848/21/2026$210.00$12.851Put126126 - 373(+0)40.27% (+2.04%)-0.568857338/21/2026$210.00$7.380Call13878953(+1)39.96% (+1.46%)0.438717278/21/2026$220.00$4.269Call1175738227(+1)40.62% (+2.03%)0.295802168/21/2026$230.00$2.429Call761776(+2)41.56% (+1.89%)0.18909148/21/2026$240.00$1.398Call81 - 118(+5)42.90% (+1.70%)0.1184494End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies ULTA Options DKS Options TSCO Options SIG Options SBH Options HZO Options BBWI Options ARHS Options WOOF Options BBW Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:FIVE) was last updated on 7/20/2026 by MarketBeat.com Staff. From Our PartnersSmall Colorado Company (Backed by Sam Altman) Could Save U.S. Power GridA small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...Altimetry | SponsoredBlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...Awesomely | SponsoredBuy this stock tomorrowMarc Chaikin, founder of Chaikin Analytics, is flagging a little-known company that just secured a partnership...Chaikin Analytics | SponsoredYour book is insideThe "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...Profits Run | SponsoredI found Rolls-Royce at $2 - now I see the same setup againIn 2022, Karim Rahemtulla recommended Rolls-Royce under $2 - a misunderstood aerospace name the market had wri...Monument Traders Alliance | SponsoredNVIDIA offered $40B. The answer was no.Apple, NVIDIA, Google, Amazon, and Samsung all pay one company billions in royalties every year. NVIDIA tried ...Behind the Markets | SponsoredYour withdrawal order could cost you in taxesIf you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...SmartAsset | SponsoredTrump is positioned. Elon lights the fuse.Earlier this year, the Trump-backed World Liberty Trust applied for a federal banking charter. Now, new report...Crypto 101 Media | 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. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access 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 Email Me a Login Link 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.
