Data:
{
"symbol": "FIVE",
"price": 242.155,
"marketCap": 13390045721,
"beta": 0.975,
"lastDividend": 0,
"range": "137.77-263.88",
"change": -0.925,
"changePercentage": -0.38053,
"volume": 985719.4235,
"averageVolume": 1185370,
"companyName": "Five Below, Inc.",
"currency": "USD",
"cik": "0001177609",
"isin": "US33829M1018",
"cusip": "33829M101",
"exchangeFullName": "NASDAQ Global Select",
"exchange": "NASDAQ",
"industry": "Specialty Retail",
"website": "https://www.fivebelow.com",
"description": "Five Below, Inc. operates as a prominent specialty discount retailer primarily serving the United States market. The company's diverse inventory spans a wide array of personal accessories, from fashionable novelty socks, sunglasses, and jewelry to scarves, gloves, hair accessories, and athletic apparel like tops, bottoms, and t-shirts. Shoppers can also find a comprehensive selection of beauty products, including nail polish, lip gloss, fragrances, and various branded cosmetics. For home and personal spaces, Five Below provides an assortment of items such as lamps, posters, picture frames, cozy fleece blankets, plush toys, pillows, candles, incense, and diverse lighting and novelty d\u00e9cor. This section also includes accent furniture and practical storage solutions. Athletic and recreational interests are covered with sports balls, team merchandise, and fitness essentials like hand weights, jump ropes, and gym balls. The store also boasts a variety of games, from classic board games and puzzles to collectibles and remote-control toys, alongside seasonal outdoor and water-based fun items for pools and beaches. Furthermore, the company caters to technology enthusiasts with accessories for cell phones, tablets, audio devices, and computers, offering cases, chargers, headphones, and related gadgets. Media products, including books, video games, and DVDs, are also available. Creativity is encouraged through a selection of craft activity kits and art supplies like crayons, markers, and stickers. Students can find school essentials such as backpacks, trendy notebooks and journals, novelty pens and pencils, and locker embellishments. For celebrations, Five Below offers party goods, decorations, gag gifts, and greeting cards, encompassing both everyday and special occasion merchandise. A sweet tooth is satisfied with a range of classic and novelty candy bars, movie-sized boxes, seasonal treats, gum, and snack foods, complemented by chilled beverages. Additionally, the retailer stocks a rotating selection of seasonally-themed items for holiday decorating and events. Initially founded as Cheap Holdings, Inc., the company officially adopted the name Five Below, Inc. in August 2002, the same year it was incorporated. Its corporate headquarters are situated in Philadelphia, Pennsylvania.",
"ceo": "Winifred Y. Park",
"sector": "Consumer Cyclical",
"country": "US",
"fullTimeEmployees": "16200",
"phone": "215 546 7909",
"address": "701 Market Street",
"city": "Philadelphia",
"state": "PA",
"zip": "19106",
"image": "https://images.financialmodelingprep.com/symbol/FIVE.png",
"ipoDate": "2012-07-19",
"defaultImage": false,
"isEtf": false,
"isActivelyTrading": true,
"isAdr": false,
"isFund": false
}
Data:
{
"symbol": "FIVE",
"name": "Five Below, Inc.",
"price": 253.51,
"changePercentage": 5.64677,
"change": 13.55,
"volume": 1290706.76311,
"dayLow": 237.465,
"dayHigh": 257.78,
"yearHigh": 263.88,
"yearLow": 137.77,
"marketCap": 14017924432,
"priceAvg50": 216.8578,
"priceAvg200": 207.82295,
"exchange": "NASDAQ",
"open": 238.8,
"previousClose": 239.96,
"timestamp": 1788549627,
"chart_vwap_daily": [
{
"t": "2026-07-27",
"v": 206.6537,
"c": 207.14
},
{
"t": "2026-07-28",
"v": 207.3222,
"c": 207.99
},
{
"t": "2026-07-29",
"v": 210.9626,
"c": 209.49
},
{
"t": "2026-07-30",
"v": 217.6542,
"c": 219.17
},
{
"t": "2026-07-31",
"v": 216.1478,
"c": 217.13
},
{
"t": "2026-08-03",
"v": 215.266,
"c": 216.7
},
{
"t": "2026-08-04",
"v": 220.6223,
"c": 222.3
},
{
"t": "2026-08-05",
"v": 223.1714,
"c": 224.16
},
{
"t": "2026-08-06",
"v": 230.4645,
"c": 231.12
},
{
"t": "2026-08-07",
"v": 239.7792,
"c": 244.37
},
{
"t": "2026-08-10",
"v": 237.8648,
"c": 235.36
},
{
"t": "2026-08-11",
"v": 235.1273,
"c": 234.235
},
{
"t": "2026-08-12",
"v": 238.0218,
"c": 238.145
},
{
"t": "2026-08-13",
"v": 243.2061,
"c": 241.71
},
{
"t": "2026-08-14",
"v": 244.5261,
"c": 244.54
},
{
"t": "2026-08-17",
"v": 239.9297,
"c": 238.56
},
{
"t": "2026-08-18",
"v": 239.8075,
"c": 238.51
},
{
"t": "2026-08-19",
"v": 243.3726,
"c": 242.08
},
{
"t": "2026-08-20",
"v": 237.3307,
"c": 236.31
},
{
"t": "2026-08-21",
"v": 247.3831,
"c": 250.24
},
{
"t": "2026-08-24",
"v": 260.4415,
"c": 262.72
},
{
"t": "2026-08-25",
"v": 257.9373,
"c": 259.41
},
{
"t": "2026-08-26",
"v": 258.1777,
"c": 257.35
},
{
"t": "2026-08-27",
"v": 249.1779,
"c": 246.98
},
{
"t": "2026-08-28",
"v": 243.0251,
"c": 241.89
},
{
"t": "2026-08-31",
"v": 246.5711,
"c": 246.84
},
{
"t": "2026-09-01",
"v": 245.5326,
"c": 245.08
},
{
"t": "2026-09-02",
"v": 243.9237,
"c": 243.08
},
{
"t": "2026-09-03",
"v": 241.8965,
"c": 239.96
},
{
"t": "2026-09-04",
"v": 252.4714,
"c": 253.375
}
],
"vwap_summary": {
"days": 30,
"days_above": 16,
"days_below": 14,
"pct_days_above": 53,
"position": "above",
"gap_pct": 0.36,
"streak_days": 1
}
}
Data:
{
"volume": 1290706.76311,
"avgVolume": 1185370,
"short_ratio": [
{
"symbol": "FIVE",
"file_date": "2026-09-03",
"date": "20260903",
"short_volume": 567966,
"short_exempt_volume": 0,
"total_volume": 1092728,
"short_volume_ratio": 0.5198,
"signal": "Neutral"
}
],
"volume_profile": {
"poc": 241.57,
"vah": 251.08,
"val": 236.17,
"profile": [
{
"price": 232.83,
"volume": 30969
},
{
"price": 233.34,
"volume": 4380
},
{
"price": 233.86,
"volume": 49864
},
{
"price": 234.37,
"volume": 128239
},
{
"price": 234.89,
"volume": 90107
},
{
"price": 235.4,
"volume": 240861
},
{
"price": 235.92,
"volume": 523100
},
{
"price": 236.43,
"volume": 427621
},
{
"price": 236.94,
"volume": 188934
},
{
"price": 237.46,
"volume": 78528
},
{
"price": 237.97,
"volume": 133768
},
{
"price": 238.49,
"volume": 529452
},
{
"price": 239.0,
"volume": 402188
},
{
"price": 239.51,
"volume": 520615
},
{
"price": 240.03,
"volume": 807271
},
{
"price": 240.54,
"volume": 634909
},
{
"price": 241.06,
"volume": 614364
},
{
"price": 241.57,
"volume": 986547
},
{
"price": 242.08,
"volume": 858988
},
{
"price": 242.6,
"volume": 741689
},
{
"price": 243.11,
"volume": 770503
},
{
"price": 243.63,
"volume": 475238
},
{
"price": 244.14,
"volume": 501617
},
{
"price": 244.66,
"volume": 523656
},
{
"price": 245.17,
"volume": 648777
},
{
"price": 245.68,
"volume": 336027
},
{
"price": 246.2,
"volume": 514028
},
{
"price": 246.71,
"volume": 324683
},
{
"price": 247.23,
"volume": 618825
},
{
"price": 247.74,
"volume": 225023
},
{
"price": 248.25,
"volume": 279950
},
{
"price": 248.77,
"volume": 158962
},
{
"price": 249.28,
"volume": 196711
},
{
"price": 249.8,
"volume": 100929
},
{
"price": 250.31,
"volume": 175459
},
{
"price": 250.83,
"volume": 100632
},
{
"price": 251.34,
"volume": 54316
},
{
"price": 251.85,
"volume": 38099
},
{
"price": 252.37,
"volume": 61486
},
{
"price": 252.88,
"volume": 179987
},
{
"price": 253.4,
"volume": 117880
},
{
"price": 253.91,
"volume": 189614
},
{
"price": 254.42,
"volume": 68581
},
{
"price": 254.94,
"volume": 212540
},
{
"price": 255.45,
"volume": 99650
},
{
"price": 255.97,
"volume": 222393
},
{
"price": 256.48,
"volume": 406517
},
{
"price": 256.99,
"volume": 503707
},
{
"price": 257.51,
"volume": 511504
},
{
"price": 258.02,
"volume": 237439
},
{
"price": 258.54,
"volume": 177690
},
{
"price": 259.05,
"volume": 336117
},
{
"price": 259.57,
"volume": 255984
},
{
"price": 260.08,
"volume": 168385
},
{
"price": 260.59,
"volume": 73124
},
{
"price": 261.11,
"volume": 42831
},
{
"price": 261.62,
"volume": 35039
},
{
"price": 262.14,
"volume": 40543
},
{
"price": 262.65,
"volume": 0
},
{
"price": 263.16,
"volume": 275838
}
],
"sessions": 20
}
}
Data:
{
"symbol": "FIVE",
"marketCap": 14023818916,
"enterpriseValueTTM": 15491724878,
"evToSalesTTM": 2.91715449386398,
"evToOperatingCashFlowTTM": 19.292793742221335,
"evToFreeCashFlowTTM": 25.867958141009595,
"evToEBITDATTM": 16.010011997149437,
"netDebtToEBITDATTM": 1.526037201904506,
"currentRatioTTM": 2.2220287158199437,
"incomeQualityTTM": 1.297647541433698,
"grahamNumberTTM": 106.53538878339495,
"grahamNetNetTTM": -20.736546094220035,
"taxBurdenTTM": 0.7558023431530275,
"interestBurdenTTM": 1,
"workingCapitalTTM": 1229356000,
"investedCapitalTTM": 4245902000,
"returnOnAssetsTTM": 0.11789680606896782,
"operatingReturnOnAssetsTTM": 0.15208839203946947,
"returnOnTangibleAssetsTTM": 0.11789680606896782,
"returnOnEquityTTM": 0.2772833325123263,
"returnOnInvestedCapitalTTM": 0.0018975038846916496,
"returnOnCapitalEmployedTTM": 0.18459681829679536,
"earningsYieldTTM": 0.04428411951619677,
"freeCashFlowYieldTTM": 0.04273087121199961,
"capexToOperatingCashFlowTTM": 0.25418180913028326,
"capexToDepreciationTTM": 1.0201553485351782,
"capexToRevenueTTM": 0.03843339729176562,
"salesGeneralAndAdministrativeToRevenueTTM": 0.16602181311240702,
"researchAndDevelopementToRevenueTTM": 0,
"stockBasedCompensationToRevenueTTM": 0.004025880959030221,
"intangiblesToTotalAssetsTTM": 0,
"averageReceivablesTTM": 0,
"averagePayablesTTM": 394139000,
"averageInventoryTTM": 877231000,
"daysOfSalesOutstandingTTM": 0,
"daysOfPayablesOutstandingTTM": 48.68139516276308,
"daysOfInventoryOutstandingTTM": 104.90843221314674,
"operatingCycleTTM": 104.90843221314674,
"cashConversionCycleTTM": 56.22703705038366,
"freeCashFlowToEquityTTM": 599250000,
"freeCashFlowToFirmTTM": 599250000,
"tangibleAssetValueTTM": 2450195000,
"netCurrentAssetValueTTM": -566351000,
"grossProfitMarginTTM": 0.3837795745020388,
"ebitMarginTTM": 0.15416980625036225,
"ebitdaMarginTTM": 0.18220813915588419,
"operatingProfitMarginTTM": 0.147497077458454,
"pretaxProfitMarginTTM": 0.15416980625036225,
"continuousOperationsProfitMarginTTM": 0.11652190080747207,
"netProfitMarginTTM": 0.11652190080747207,
"bottomLineProfitMarginTTM": 0.11652190080747207,
"receivablesTurnoverTTM": 0,
"payablesTurnoverTTM": 7.49773088424533,
"inventoryTurnoverTTM": 3.479224618078503,
"fixedAssetTurnoverTTM": 1.7615736673665843,
"assetTurnoverTTM": 1.0117995437078176,
"quickRatioTTM": 1.286476288176096,
"solvencyRatioTTM": 0.2741810962832249,
"cashRatioTTM": 0.5577387981661955,
"priceToEarningsRatioTTM": 22.568308103294747,
"priceToEarningsGrowthRatioTTM": 0.1791765036315892,
"forwardPriceToEarningsGrowthRatioTTM": 2.8330904102945214,
"priceToEarningsDilutedRatioTTM": 22.75063734290844,
"priceToEarningsDilutedGrowthRatioTTM": 0.18127120721607698,
"priceToBookRatioTTM": 5.6428587151756595,
"priceToSalesRatioTTM": 2.6372822731012513,
"priceToFreeCashFlowRatioTTM": 23.386182524822694,
"priceToOperatingCashFlowRatioTTM": 17.38986938118796,
"debtToAssetsRatioTTM": 0.3881716667003053,
"debtToEquityRatioTTM": 0.8233185508151251,
"debtToCapitalRatioTTM": 0.45154948401476847,
"longTermDebtToCapitalRatioTTM": 0,
"financialLeverageRatioTTM": 2.1210166053948045,
"workingCapitalTurnoverRatioTTM": 4.60355550094952,
"operatingCashFlowRatioTTM": 0.7986910484733538,
"operatingCashFlowSalesRatioTTM": 0.15120435810599736,
"freeCashFlowOperatingCashFlowRatioTTM": 0.7458181908697167,
"debtServiceCoverageRatioTTM": 0.002497014338327314,
"interestCoverageRatioTTM": 0,
"shortTermOperatingCashFlowCoverageRatioTTM": 0.002611779467359258,
"operatingCashFlowCoverageRatioTTM": 0.39412588208401883,
"capitalExpenditureCoverageRatioTTM": 3.9341918425304803,
"dividendPaidAndCapexCoverageRatioTTM": 3.9341918425304803,
"dividendPayoutRatioTTM": 0,
"dividendYieldTTM": 0,
"revenuePerShareTTM": 96.38692595865427,
"netIncomePerShareTTM": 11.23118782569147,
"interestDebtPerShareTTM": 36.97834608659813,
"cashPerShareTTM": 21.547094300044574,
"bookValuePerShareTTM": 44.44347583516657,
"tangibleBookValuePerShareTTM": 44.44347583516657,
"shareholdersEquityPerShareTTM": 44.91377735870009,
"operatingCashFlowPerShareTTM": 14.574123269388615,
"capexPerShareTTM": 3.7044770191009566,
"freeCashFlowPerShareTTM": 10.869646250287659,
"netIncomePerEBTTTM": 0.7558023431530275,
"ebtPerEbitTTM": 1.045239735640103,
"priceToFairValueTTM": 5.6428587151756595,
"debtToMarketCapTTM": 21.951853208440177,
"effectiveTaxRateTTM": 0.24419765684697242,
"enterpriseValueMultipleTTM": 16.000046350557202,
"dividendPerShareTTM": 0,
"revenue_history": [
{
"date": "2025",
"revenue": 3876527000
},
{
"date": "2026",
"revenue": 4764147000
}
],
"dcf": {
"symbol": "FIVE",
"date": "2026-09-04",
"dcf": 51.70412122995878,
"Stock Price": 256.33
},
"statements": {
"income": [
{
"date": "2026-01-31",
"symbol": "FIVE",
"reportedCurrency": "USD",
"cik": "0001177609",
"filingDate": "2026-03-19",
"acceptedDate": "2026-03-19 16:29:57",
"fiscalYear": "2025",
"period": "FY",
"revenue": 4764147000,
"costOfRevenue": 3241584000,
"grossProfit": 1522563000,
"researchAndDevelopmentExpenses": 0,
"generalAndAdministrativeExpenses": 0,
"sellingAndMarketingExpenses": 0,
"sellingGeneralAndAdministrativeExpenses": 1065164000,
"otherExpenses": 0,
"operatingExpenses": 1065164000,
"costAndExpenses": 4306748000,
"netInterestIncome": 17000000,
"interestIncome": 17000000,
"interestExpense": 0,
"depreciationAndAmortization": 192123000,
"ebitda": 672494000,
"ebit": 480371000,
"nonOperatingIncomeExcludingInterest": -22972000,
"operatingIncome": 457399000,
"totalOtherIncomeExpensesNet": 22972000,
"incomeBeforeTax": 480371000,
"incomeTaxExpense": 121730000,
"netIncomeFromContinuingOperations": 358641000,
"netIncomeFromDiscontinuedOperations": 0,
"otherAdjustmentsToNetIncome": 0,
"netIncome": 358641000,
"netIncomeDeductions": 0,
"bottomLineNetIncome": 358641000,
"eps": 6.51,
"epsDiluted": 6.46,
"weightedAverageShsOut": 55179228,
"weightedAverageShsOutDil": 55597007
}
],
"balance_sheet": [
{
"date": "2026-01-31",
"symbol": "FIVE",
"reportedCurrency": "USD",
"cik": "0001177609",
"filingDate": "2026-03-19",
"acceptedDate": "2026-03-19 16:29:57",
"fiscalYear": "2025",
"period": "FY",
"cashAndCashEquivalents": 723699000,
"shortTermInvestments": 208508000,
"cashAndShortTermInvestments": 932207000,
"netReceivables": 5210000,
"accountsReceivables": 5210000,
"otherReceivables": 0,
"inventory": 846609000,
"prepaids": 36100000,
"otherCurrentAssets": 96597000,
"totalCurrentAssets": 1916723000,
"propertyPlantEquipmentNet": 3000035000,
"goodwill": 0,
"intangibleAssets": 0,
"goodwillAndIntangibleAssets": 0,
"longTermInvestments": 0,
"taxAssets": 585255000,
"otherNonCurrentAssets": 20261000,
"totalNonCurrentAssets": 3605551000,
"otherAssets": 0,
"totalAssets": 5522274000,
"totalPayables": 425025000,
"accountPayables": 368381000,
"otherPayables": 56644000,
"accruedExpenses": 67505000,
"shortTermDebt": 301148000,
"capitalLeaseObligationsCurrent": 0,
"taxPayables": 56644000,
"deferredRevenue": 0,
"otherCurrentLiabilities": 160328000,
"totalCurrentLiabilities": 954006000,
"longTermDebt": 0,
"capitalLeaseObligationsNonCurrent": 1731041000,
"deferredRevenueNonCurrent": 0,
"deferredTaxLiabilitiesNonCurrent": 635270000,
"otherNonCurrentLiabilities": 8667000,
"totalNonCurrentLiabilities": 2374978000,
"otherLiabilities": 0,
"capitalLeaseObligations": 1731041000,
"totalLiabilities": 3328984000,
"treasuryStock": 0,
"preferredStock": 0,
"commonStock": 551000,
"retainedEarnings": 2013948000,
"additionalPaidInCapital": 178791000,
"accumulatedOtherComprehensiveIncomeLoss": 0,
"otherTotalStockholdersEquity": 0,
"totalStockholdersEquity": 2193290000,
"totalEquity": 2193290000,
"minorityInterest": 0,
"totalLiabilitiesAndTotalEquity": 5522274000,
"totalInvestments": 208508000,
"totalDebt": 2032189000,
"netDebt": 1308490000
}
],
"cash_flow": [
{
"date": "2026-01-31",
"symbol": "FIVE",
"reportedCurrency": "USD",
"cik": "0001177609",
"filingDate": "2026-03-19",
"acceptedDate": "2026-03-19 16:29:57",
"fiscalYear": "2025",
"period": "FY",
"netIncome": 358641000,
"depreciationAndAmortization": 192123000,
"deferredIncomeTax": -9876000,
"stockBasedCompensation": 34680000,
"changeInWorkingCapital": 7875000,
"accountsReceivables": 0,
"inventory": -187109000,
"accountsPayables": 105516000,
"otherWorkingCapital": 89468000,
"otherNonCashItems": 2985000,
"netCashProvidedByOperatingActivities": 586428000,
"investmentsInPropertyPlantAndEquipment": -174741000,
"acquisitionsNet": 0,
"purchasesOfInvestments": -352385000,
"salesMaturitiesOfInvestments": 340950000,
"otherInvestingActivities": 0,
"netCashProvidedByInvestingActivities": -186176000,
"netDebtIssuance": 0,
"longTermNetDebtIssuance": 0,
"shortTermNetDebtIssuance": 0,
"netStockIssuance": 943000,
"netCommonStockIssuance": 943000,
"commonStockIssuance": 943000,
"commonStockRepurchased": 0,
"netPreferredStockIssuance": 0,
"netDividendsPaid": 0,
"commonDividendsPaid": 0,
"preferredDividendsPaid": 0,
"otherFinancingActivities": -9214000,
"netCashProvidedByFinancingActivities": -8271000,
"effectOfForexChangesOnCash": 0,
"netChangeInCash": 391981000,
"cashAtEndOfPeriod": 723699000,
"cashAtBeginningOfPeriod": 331718000,
"operatingCashFlow": 586428000,
"capitalExpenditure": -174741000,
"freeCashFlow": 411687000,
"incomeTaxesPaid": 0,
"interestPaid": 0
}
]
}
}
Data:
{
"price": 253.4421,
"rsi": 61.34257197651748,
"sma20": 244.82260499999992,
"sma50": 218.1948419999998,
"sma200": 208.3515604999999,
"adx": 39.47769770827297,
"atr": 11.18,
"atr_pct": 4.41,
"atr_expansion_pct": 28.9,
"di_plus": 25.8,
"di_minus": 15.2,
"high_52w": 262.72,
"low_52w": 138.49,
"structure": {
"ema8": 246.74850168988206,
"ema21": 241.2583623014931,
"ema50": 228.12340095410585,
"ema200": 203.59020417225528,
"ema10": 246.3932019041879,
"ema20": 241.83682335941882,
"ema10_slope_pct": -0.19,
"ema20_slope_pct": 1.1,
"trend_dir": "up",
"checks": {
"price_above_all": true,
"ema_stacked": true,
"ema21_rising": true,
"ema50_rising": true,
"adx_over_30": true,
"higher_highs_lows": true,
"lower_highs_lows": false,
"near_21ema": true
},
"dist_21ema_pct": 5.1,
"_no_bars": false,
"macd": {
"macd": 7.434,
"signal": 9.169,
"histogram": -1.735
},
"bollinger": {
"mid": 244.82,
"upper": 260.65,
"lower": 228.99,
"width_pct": 12.93
},
"crossover": {
"fresh_cross": null,
"pre_compressed": null,
"held_above_21": null,
"candles_since": null,
"intraday_support": false
},
"momentum": {
"roc10": 1.3,
"ret_3d": 3.41,
"ret_5d": 4.78,
"roc10_accel": 2.36,
"checks": {
"roc_over_5": false,
"rsi_in_band": true,
"macd_expanding": false,
"top_quartile_3d": false,
"no_big_down": true,
"near_high": false
},
"volume": {
"rvol": 1.1,
"checks": {
"rvol_over_2": false,
"up_vol_beats_down": false,
"obv_new_high": false,
"surge_day": false,
"pullback_declining_vol": false,
"last_up_beats_down": false
}
}
},
"relative_strength": {
"sector": "Consumer Cyclical",
"sector_etf": "XLY",
"sector_etf_ret10d": -0.19,
"checks": {
"beats_spy_all": false,
"beats_sector_10d": true,
"rs_line_at_high": false,
"sector_top3": false
}
},
"commodity": {},
"universe": {
"checks": {
"price_over_20": true,
"mcap_2b_to_200b": true,
"dollar_vol_over_10m": true,
"common_stock": true,
"no_earnings_7d": true
},
"avg_dollar_vol": 287043272.35
},
"options": {
"checks": {
"call_vol_2x": false,
"ivr_under_40": true,
"iv_contracting": true,
"oi_calls_above_price": true
},
"vals": {
"call_vol_mult": 1.9,
"iv_rank": 9.0
}
}
}
}
Data:
{
"prior_day": {
"high": 257.78,
"low": 237.47,
"close": 253.38,
"date": "2026-09-04"
},
"woodie_pivots": {
"PP": 250.5,
"R1": 263.53,
"S1": 243.22,
"R2": 270.81,
"S2": 230.18
},
"swing": {
"high_20d": 263.88,
"low_20d": 230.64,
"high_60d": 263.88,
"low_60d": 173.1
},
"orb": {
"high": 245.25,
"low": 237.47,
"date": "2026-09-04"
},
"vwap": 252.71,
"volume_profile": {
"poc": 241.57,
"vah": 251.08,
"val": 236.17,
"sessions": 20
},
"premarket": {
"date": "2026-09-04",
"high": 243,
"low": 239.29,
"last": 242.27,
"volume": 2106,
"gap_pct": 0.96,
"path": "07:05 243.00 -> 07:10 243.00 -> 07:50 242.00 -> 08:15 239.91 -> 08:40 239.29 -> 08:50 240.76 -> 09:00 242.27",
"bars": 7,
"last_bar_et": "09:00"
},
"recent_daily": [
{
"d": "2026-08-03",
"o": 219.13,
"h": 221.36,
"l": 213.3,
"c": 216.7,
"v": 862907.768226
},
{
"d": "2026-08-04",
"o": 215.18,
"h": 222.56,
"l": 214.69,
"c": 222.3,
"v": 713281.134505
},
{
"d": "2026-08-05",
"o": 224.57,
"h": 226,
"l": 220.58,
"c": 224.16,
"v": 614347.593399
},
{
"d": "2026-08-06",
"o": 225.74,
"h": 233.21,
"l": 224.14,
"c": 231.12,
"v": 836451.907576
},
{
"d": "2026-08-07",
"o": 231.5,
"h": 244.5325,
"l": 228.7652,
"c": 244.37,
"v": 1026412.527019
},
{
"d": "2026-08-10",
"o": 241.94,
"h": 242.48,
"l": 235.1,
"c": 235.36,
"v": 1225731.444701
},
{
"d": "2026-08-11",
"o": 233.86,
"h": 237.3,
"l": 230.64,
"c": 234.235,
"v": 780545.990789
},
{
"d": "2026-08-12",
"o": 234.65,
"h": 240.26,
"l": 232.1758,
"c": 238.145,
"v": 701406.272374
},
{
"d": "2026-08-13",
"o": 248.6,
"h": 249,
"l": 240.78,
"c": 241.71,
"v": 1045386.611301
},
{
"d": "2026-08-14",
"o": 242.97,
"h": 246.33,
"l": 242.37,
"c": 244.54,
"v": 615315.120836
},
{
"d": "2026-08-17",
"o": 243.39,
"h": 246.6,
"l": 238.3012,
"c": 238.56,
"v": 952641.060621
},
{
"d": "2026-08-18",
"o": 238.92,
"h": 242.63,
"l": 237.15,
"c": 238.51,
"v": 566454.900532
},
{
"d": "2026-08-19",
"o": 241.71,
"h": 246.71,
"l": 240.4201,
"c": 242.08,
"v": 847880.105043
},
{
"d": "2026-08-20",
"o": 240,
"h": 241.7995,
"l": 234.5523,
"c": 236.31,
"v": 1100104.072484
},
{
"d": "2026-08-21",
"o": 239.85,
"h": 250.62,
"l": 239.795,
"c": 250.24,
"v": 964471.327405
},
{
"d": "2026-08-24",
"o": 250.24,
"h": 263.875,
"l": 246.25,
"c": 262.72,
"v": 2040974.597985
},
{
"d": "2026-08-25",
"o": 256.33,
"h": 260.3899,
"l": 251.68,
"c": 259.41,
"v": 1208168.573363
},
{
"d": "2026-08-26",
"o": 258.27,
"h": 261,
"l": 254.14,
"c": 257.35,
"v": 1260910.362047
},
{
"d": "2026-08-27",
"o": 253.49,
"h": 256.825,
"l": 246.57,
"c": 246.98,
"v": 1157380.536124
},
{
"d": "2026-08-28",
"o": 248.26,
"h": 249.15,
"l": 241.02,
"c": 241.89,
"v": 1022800.127329
},
{
"d": "2026-08-31",
"o": 242.54,
"h": 248.96,
"l": 241.4,
"c": 246.84,
"v": 1105173.216356
},
{
"d": "2026-09-01",
"o": 242.35,
"h": 247.94,
"l": 241.11,
"c": 245.08,
"v": 1191039.813658
},
{
"d": "2026-09-02",
"o": 244.98,
"h": 246.545,
"l": 237.815,
"c": 243.08,
"v": 1871199.395485
},
{
"d": "2026-09-03",
"o": 256.995,
"h": 260.12,
"l": 236.95,
"c": 239.96,
"v": 2586376.542043
},
{
"d": "2026-09-04",
"o": 238.88,
"h": 257.78,
"l": 237.465,
"c": 253.375,
"v": 1289400.763109
}
]
}
Data:
{
"estimates": [
{
"symbol": "FIVE",
"date": "2030-01-31",
"revenueLow": 7459723795,
"revenueHigh": 7933949325,
"revenueAvg": 7713480550,
"ebitdaLow": 1396384649,
"ebitdaHigh": 1479664368,
"ebitdaAvg": 1440947466,
"ebitLow": 997422773,
"ebitHigh": 1080702492,
"ebitAvg": 1041985590,
"netIncomeLow": 749859641,
"netIncomeHigh": 812469100,
"netIncomeAvg": 783361842,
"sgaExpenseLow": 1591663269,
"sgaExpenseHigh": 1692847626,
"sgaExpenseAvg": 1645806736,
"epsAvg": 14.09,
"epsHigh": 14.61354,
"epsLow": 13.48741,
"numAnalystsRevenue": 6,
"numAnalystsEps": 1
},
{
"symbol": "FIVE",
"date": "2029-01-31",
"revenueLow": 6566229070,
"revenueHigh": 7197745781,
"revenueAvg": 6893293363,
"ebitdaLow": 1254372214,
"ebitdaHigh": 1305249065,
"ebitdaAvg": 1279810640,
"ebitLow": 908959749,
"ebitHigh": 959836600,
"ebitAvg": 934398175,
"netIncomeLow": 683353388,
"netIncomeHigh": 721602462,
"netIncomeAvg": 702477925,
"sgaExpenseLow": 1401020455,
"sgaExpenseHigh": 1535765652,
"sgaExpenseAvg": 1470805374,
"epsAvg": 12.56843,
"epsHigh": 12.97916,
"epsLow": 12.29119,
"numAnalystsRevenue": 13,
"numAnalystsEps": 3
},
{
"symbol": "FIVE",
"date": "2028-01-31",
"revenueLow": 5999810244,
"revenueHigh": 6322157068,
"revenueAvg": 6238970791,
"ebitdaLow": 1089987758,
"ebitdaHigh": 1169101753,
"ebitdaAvg": 1101521416,
"ebitLow": 795212490,
"ebitHigh": 874326485,
"ebitAvg": 806746148,
"netIncomeLow": 597838518,
"netIncomeHigh": 657316197,
"netIncomeAvg": 606509490,
"sgaExpenseLow": 1280165037,
"sgaExpenseHigh": 1348943401,
"sgaExpenseAvg": 1331194146,
"epsAvg": 11.06188,
"epsHigh": 11.82287,
"epsLow": 10.75307,
"numAnalystsRevenue": 18,
"numAnalystsEps": 14
},
{
"symbol": "FIVE",
"date": "2027-01-31",
"revenueLow": 5502601358,
"revenueHigh": 5814069360,
"revenueAvg": 5710246693,
"ebitdaLow": 977574072,
"ebitdaHigh": 1039895015,
"ebitdaAvg": 1009704844,
"ebitLow": 733091957,
"ebitHigh": 795412900,
"ebitAvg": 765222729,
"netIncomeLow": 551136476,
"netIncomeHigh": 597989186,
"netIncomeAvg": 575292300,
"sgaExpenseLow": 1174076776,
"sgaExpenseHigh": 1240533952,
"sgaExpenseAvg": 1218381561,
"epsAvg": 10.24571,
"epsHigh": 10.75578,
"epsLow": 9.91306,
"numAnalystsRevenue": 17,
"numAnalystsEps": 14
}
],
"price_target": {
"symbol": "FIVE",
"targetHigh": 420,
"targetLow": 224,
"targetConsensus": 298.6,
"targetMedian": 295
},
"ratings": {
"symbol": "FIVE",
"rating": "B",
"overallScore": 3,
"discountedCashFlowScore": 2,
"returnOnEquityScore": 5,
"returnOnAssetsScore": 5,
"debtToEquityScore": 2,
"priceToEarningsScore": 2,
"priceToBookScore": 1
},
"grades": [
{
"symbol": "FIVE",
"date": "2026-09-04",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-09-03",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-09-03",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-09-03",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "In Line",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-09-03",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-09-03",
"gradingCompany": "Telsey Advisory Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-09-03",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-09-03",
"gradingCompany": "Guggenheim",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-09-03",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-09-03",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-09-03",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-08-28",
"gradingCompany": "Telsey Advisory Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-08-26",
"gradingCompany": "Mizuho",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-08-25",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-08-25",
"gradingCompany": "Loop Capital",
"previousGrade": "Buy",
"newGrade": "Hold",
"action": "downgrade"
},
{
"symbol": "FIVE",
"date": "2026-08-13",
"gradingCompany": "Jefferies",
"previousGrade": "Hold",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "FIVE",
"date": "2026-08-11",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "In Line",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-08-11",
"gradingCompany": "Mizuho",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-07-21",
"gradingCompany": "Bernstein",
"previousGrade": "Market Perform",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "FIVE",
"date": "2026-07-09",
"gradingCompany": "Mizuho",
"previousGrade": "Neutral",
"newGrade": "Outperform",
"action": "upgrade"
},
{
"symbol": "FIVE",
"date": "2026-07-07",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "In Line",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-06-23",
"gradingCompany": "Wolfe Research",
"previousGrade": "Outperform",
"newGrade": "Peer Perform",
"action": "downgrade"
},
{
"symbol": "FIVE",
"date": "2026-06-08",
"gradingCompany": "Guggenheim",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-06-05",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-06-04",
"gradingCompany": "Loop Capital",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-06-04",
"gradingCompany": "Mizuho",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-06-04",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-06-04",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "In Line",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-06-04",
"gradingCompany": "Bernstein",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-06-04",
"gradingCompany": "BNP Paribas",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-06-04",
"gradingCompany": "Craig-Hallum",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-05-27",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-05-18",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-04-07",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "In Line",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-20",
"gradingCompany": "Guggenheim",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-20",
"gradingCompany": "Mizuho",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-19",
"gradingCompany": "BNP Paribas",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-19",
"gradingCompany": "B of A Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-19",
"gradingCompany": "Telsey Advisory Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-19",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-19",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-19",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-19",
"gradingCompany": "Truist Securities",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-19",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-19",
"gradingCompany": "Deutsche Bank",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-17",
"gradingCompany": "Mizuho",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-10",
"gradingCompany": "Telsey Advisory Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-03-10",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-02-23",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-20",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-15",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-14",
"gradingCompany": "Guggenheim",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-13",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-13",
"gradingCompany": "Telsey Advisory Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-13",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-13",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-13",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-13",
"gradingCompany": "Bernstein",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-08",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-05",
"gradingCompany": "Bernstein",
"previousGrade": "Market Perform",
"newGrade": "Market Perform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2026-01-05",
"gradingCompany": "Mizuho",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-23",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "In Line",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-19",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-17",
"gradingCompany": "Loop Capital",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-08",
"gradingCompany": "Morgan Stanley",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-08",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Buy",
"action": "upgrade"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "Citigroup",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "Jefferies",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "Barclays",
"previousGrade": "Equal Weight",
"newGrade": "Equal Weight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "B of A Securities",
"previousGrade": "Underperform",
"newGrade": "Underperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "Mizuho",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "Telsey Advisory Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "JP Morgan",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "Goldman Sachs",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-04",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "In Line",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-02",
"gradingCompany": "Truist Securities",
"previousGrade": "Hold",
"newGrade": "Hold",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-02",
"gradingCompany": "Guggenheim",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-12-02",
"gradingCompany": "Mizuho",
"previousGrade": "Neutral",
"newGrade": "Neutral",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-11-28",
"gradingCompany": "UBS",
"previousGrade": "Buy",
"newGrade": "Buy",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-11-25",
"gradingCompany": "Wells Fargo",
"previousGrade": "Overweight",
"newGrade": "Overweight",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-10-27",
"gradingCompany": "JP Morgan",
"previousGrade": "Neutral",
"newGrade": "Overweight",
"action": "upgrade"
},
{
"symbol": "FIVE",
"date": "2025-10-21",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "In Line",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-10-07",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "In Line",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-10-02",
"gradingCompany": "Telsey Advisory Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-10-02",
"gradingCompany": "Evercore ISI Group",
"previousGrade": "In Line",
"newGrade": "In Line",
"action": "maintain"
},
{
"symbol": "FIVE",
"date": "2025-09-24",
"gradingCompany": "Telsey Advisory Group",
"previousGrade": "Outperform",
"newGrade": "Outperform",
"action": "maintain"
}
]
}
Data:
[
{
"title": "Gold's Fed Coin Flip Was Over in a Day",
"url": "https://www.investing.com/analysis/golds-fed-coin-flip-was-over-in-a-day-200687172",
"source": "Investing.com",
"date": "2026-09-04T19:18:30Z",
"summary": "The bulls were surprised today. You were not.\n\nGold closed Thursday at $4,539.90, its best day in weeks, after Fed Governor Waller said he would lean toward holding in September if August inflation shows progress, and the odds of a hike fell from 63 percent to a coin flip. This m",
"image": "https://i-invdn-com.investing.com/redesign/images/seo/investingcom_analysis_og.jpg"
},
{
"title": "Alignment Healthcare (ALHC): Buy, Sell, or Hold Post Q2 Earnings?",
"url": "https://finance.yahoo.com/markets/stocks/articles/alignment-healthcare-alhc-buy-sell-190210282.html",
"source": "Yahoo! Finance",
"date": "2026-09-04T19:02:10Z",
"summary": "Alignment Healthcare's stock price has taken a beating over the past six months, shedding 27.6% of its value and falling to $13.68 per share. This may have investors wondering how to approach the situation.\n\nGiven the weaker price action, is now a good time to buy ALHC? Find out ",
"image": "https://s.yimg.com/lo/mysterio/api/bed4200cc6bd03693d0580544a7e73c63608b43a585ba959a1b22d9373bcaa49/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fstockstory_922%2F659c884918c9ef4efa6b04492149889f.jpg"
},
{
"title": "Prediction: This Is What a $1,000 Investment in Nvidia Will Be Worth by 2029",
"url": "https://finance.yahoo.com/markets/stocks/articles/prediction-1-000-investment-nvidia-185801010.html",
"source": "Yahoo! Finance",
"date": "2026-09-04T18:58:01Z",
"summary": "An investment of $1,000 made in Nvidia (NASDAQ:NVDA) stock three years ago is now worth an impressive $4,500, according to YCharts. This impressive multibagger performance has been fueled by the company's dominant position in the artificial intelligence (AI) chip market, driving ",
"image": "https://s.yimg.com/lo/mysterio/api/0dca08e98bf9fe9ae64ff6a77803a285da6a5d6cf681a7a1bed26ed2b920bfc2/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fmotleyfool.com%2Fc95985beed1666040e4e1781ee2393d2.png"
},
{
"title": "How the Death of a Newborn Has Inflamed a Debate Over Vaccination",
"url": "https://www.wsj.com/us-news/how-the-death-of-a-newborn-has-inflamed-a-debate-over-vaccination-42564f6d",
"source": "The Wall Street Journal",
"date": "2026-09-04T18:56:00Z",
"summary": "Federal, state and local officials disagree on whether a Pennsylvania newborn's death should be attributed to measles.View more\n\nLANCASTER, Pa. -- A newborn died in Pennsylvania's Amish country. An autopsy showed the baby had measles.\n\nNow federal, state and local officials are a",
"image": "https://images.wsj.net/im-55018572/social"
},
{
"title": "OpenAI Suggests It's Reached AGI. What Is It Anyway?",
"url": "https://www.bloomberg.com/news/features/2026-09-04/what-is-agi-openai-anthropic-race-for-artificial-general-intelligence",
"source": "Bloomberg Business",
"date": "2026-09-04T18:55:35Z",
"summary": "In the nearly four years since ChatGPT's release, tech companies in the US and China have invested hundreds of billions of dollars in data centers, chips and talent to outdo each other in building more sophisticated artificial intelligence models. Increasingly, the stated goal is",
"image": "https://assets.bwbx.io/images/users/iqjWHBFdfxIU/ipQU.Ht5zq5A/v0/1200x630.jpg"
},
{
"title": "What strong jobs data means for rates -- plus, an out-of-favor trade shines this week",
"url": "https://www.cnbc.com/2026/09/04/what-strong-jobs-data-means-for-rates-plus-an-out-of-favor-trade-shines-this-week.html",
"source": "CNBC",
"date": "2026-09-04T18:45:54Z",
"summary": "Every weekday, the CNBC Investing Club with Jim Cramer releases the Homestretch -- an actionable afternoon update, just in time for the last hour of trading on Wall Street. Stocks dipped on Friday following the strong August employment report. Still, the S & P 500 was on track fo",
"image": "https://image.cnbcfm.com/api/v1/image/108357750-1788358652696-gettyimages-2292610034-g20_2629.jpeg?v=1788358675&w=1920&h=1080"
},
{
"title": "BeOne (ONC) Secured a Pharmaceutical-Tariff Exemption After More than $1B of U.S. Manufacturing Investment. Are the Pricing Concessions Worth It?",
"url": "https://finance.yahoo.com/healthcare/articles/beone-onc-secured-pharmaceutical-tariff-184443448.html",
"source": "Yahoo! Finance",
"date": "2026-09-04T18:44:43Z",
"summary": "BeOne Medicines AG (NASDAQ:ONC) entered a voluntary agreement with the U.S. government that combines pharmaceutical-tariff protection with commitments on manufacturing, Medicaid participation, and the pricing of future medicines. The agreement gives BeOne Medicines AG (NASDAQ:ONC",
"image": "https://s.yimg.com/lo/mysterio/api/9388782118c775da64d9dc19cf64bd57bf12e6fb3a749f651582ac2613363245/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Finsidermonkey.com%2F7311dc61c6427e2601f7bfbf7b96ad8e.jpg"
},
{
"title": "2 Reasons to Avoid BKR and 1 Stock to Buy Instead",
"url": "https://finance.yahoo.com/markets/stocks/articles/2-reasons-avoid-bkr-1-183810140.html",
"source": "Yahoo! Finance",
"date": "2026-09-04T18:38:10Z",
"summary": "Although Baker Hughes (currently trading at $64.05 per share) has gained 5.2% over the last six months, it has trailed the S&P 500's 11.7% return during that period. This might have investors contemplating their next move.\n\nIs now the time to buy Baker Hughes, or should you be ca",
"image": "https://s.yimg.com/lo/mysterio/api/8f60a105b3a2044051e25041a857e7183d17c61db916620f827fd7b2f5bdc0f9/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fstockstory_922%2Fc850971855490cc2857e2517f0db7cbb.png"
},
{
"title": "Why the banking industry is spending on a South Texas Democrat's competitive race",
"url": "https://finance.yahoo.com/economy/policy/articles/why-banking-industry-spending-south-183621527.html",
"source": "Yahoo! Finance",
"date": "2026-09-04T18:36:21Z",
"summary": "Residents in a competitive South Texas congressional district may have noticed ads recently that declare U.S. Rep. Vicente Gonzalez a champion for veterans and affordable healthcare.\n\n\"I'm glad that Vicente Gonzalez fights for us,\" a woman says in one. \"If it wasn't for him, we p",
"image": "https://s.yimg.com/lo/mysterio/api/1ab042f5da4c616cb160b58433d555f8c75bf3d23f64c8051d8fa59ce45dee1b/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fsan_antonio_express_news_hearst_574%2F9c22f69129a9bd86bcd41cd644a92075.jpg"
},
{
"title": "Fritz and Rybakina face tricky tests as US Open third round continues",
"url": "https://www.reuters.com/sports/tennis/fritz-rybakina-face-tricky-tests-us-open-third-round-continues-2026-09-04/",
"source": "Reuters",
"date": "2026-09-04T18:35:58Z",
"summary": "NEW YORK, Sept 4 (Reuters) - The U.S. Open third round continues on Saturday with several leading contenders in action, including Elena Rybakina, Iga Swiatek and Alexander Zverev, while home hopes Taylor Fritz and Learner Tien bid to extend their runs at Flushing Meadows:\n\nTOP WO",
"image": "https://www.reuters.com/resizer/v2/M4EIH2CQANILVEGWCAI2Y5XHOE.jpg?auth=26c76c7d4b33f232ec93a53e0fa17ee273d7c3cd0403bbc42d038a9975ea069c&height=1005&width=1920&quality=80&smart=true"
},
{
"title": "UEFA sanctions Fenerbahce's Guendouzi, Greenwood after Lyon playoff incident",
"url": "https://www.reuters.com/sports/soccer/uefa-sanctions-fenerbahces-guendouzi-greenwood-after-lyon-playoff-incident-2026-09-04/",
"source": "Reuters",
"date": "2026-09-04T18:33:06Z",
"summary": "Sept 4 (Reuters) - Fenerbahce midfielder Matteo Guendouzi and forward Mason Greenwood were handed suspensions and fined by UEFA on Friday following incidents after the club's Champions League second-leg playoff victory over Olympique Lyonnais last month.\n\nThe punishments stemmed ",
"image": "https://www.reuters.com/resizer/v2/YTKNUT2ODFJ6XCOBDF5G36GNDQ.jpg?auth=efa1662c68e6821f21083628f250c353b5ecb09ff9b6b5fcfbd3847897523bf4&height=1005&width=1920&quality=80&smart=true"
},
{
"title": "Goldman Sachs Maintains Buy on Five Below, Raises Price Target to $306",
"url": "https://www.benzinga.com/news/26/09/61637145/goldman-sachs-maintains-buy-five-below-raises-price-target-306",
"source": "benzinga",
"date": "2026-09-04T17:55:44.927000+00:00",
"summary": "Goldman Sachs analyst Kate McShane maintains Five Below (NASDAQ:FIVE) with a Buy and raises the price target from $257 to $306.",
"image": ""
},
{
"title": "New Tech Promises to Cool Cities, But Some Come With Risks",
"url": "https://www.bloomberg.com/news/newsletters/2026-09-04/new-tech-promises-to-cool-cities-but-with-risks-citylab-weekly",
"source": "Bloomberg Business",
"date": "2026-09-04T17:38:17Z",
"summary": "Welcome to CityLab Weekly. I'm Linda Poon, your guide to ideas, reporting and analysis from cities around the world. Sign up here to get the newsletter every Friday in your inbox and send us your feedback.\n\nThis week, downloads for MapQuest's navigation app surged after the compa",
"image": "https://assets.bwbx.io/images/users/iqjWHBFdfxIU/iHMNtwuf.P68/v0/1200x675.jpg"
},
{
"title": "8 Consumer Discretionary Stocks Whale Activity In Today\u2019s Session",
"url": "https://www.benzinga.com/markets/options/26/09/61636576/8-consumer-discretionary-stocks-whale-activity-today-s-session",
"source": "benzinga",
"date": "2026-09-04T17:35:13.828000+00:00",
"summary": "This whale alert can help traders discover the next big trading opportunities.\nWhales are entities with large sums of money and we track their transactions here at Benzinga on our options activity scanner.\nTraders often",
"image": ""
},
{
"title": "SanDisk Jumps 10%, Lululemon Crashes 17%: Stock Market Today",
"url": "https://www.benzinga.com/trading-ideas/movers/26/09/61636492/sandisk-jumps-10-lululemon-crashes-17-stock-market-today",
"source": "benzinga",
"date": "2026-09-04T17:32:31.258000+00:00",
"summary": "A blowout August jobs report pushed traders to price a coin-flip chance of a Federal Reserve rate hike this month, dragging the S&P 500 and Dow lower by midday Friday.",
"image": ""
},
{
"title": "Retail Earnings Just Exposed a Bigger Divide in the U.S. Consumer Economy",
"url": "https://www.marketbeat.com/articles/retail-earnings-just-exposed-a-bigger-divide-in-the-us-consumer-economy/",
"source": "MarketBeat",
"date": "2026-09-04 12:40:05",
"summary": "Looking back on the latest earnings season for retail stocks, an unusual K-shaped pattern emerges: lower-income households appear to be struggling, with some value stores having a difficult time reconciling their low prices against increasingly costly inventory. At the same time,",
"image": "https://images.financialmodelingprep.com/news/retail-earnings-just-exposed-a-bigger-divide-in-the-20260904.jpg"
},
{
"title": "Wall Street Analysts See a 25.77% Upside in Five Below (FIVE): Can the Stock Really Move This High?",
"url": "https://www.zacks.com/stock/news/2985087/wall-street-analysts-see-a-25-77-upside-in-five-below-five-can-the-stock-really-move-this-high?cid=CS-STOCKNEWSAPI-FT-fundamental_analysis|consensus_price_target-2985087",
"source": "Zacks Investment Research",
"date": "2026-09-04 11:15:57",
"summary": "The consensus price target hints at a 25.8% upside potential for Five Below (FIVE). While empirical research shows that this sought-after metric is hardly effective, an upward trend in earnings estimate revisions could mean that the stock will witness an upside in the near term.",
"image": "https://images.financialmodelingprep.com/news/wall-street-analysts-see-a-2577-upside-in-five-20260904.jpg"
},
{
"title": "Five Below Q2 Earnings Call Highlights",
"url": "https://www.defenseworld.net/2026/09/04/five-below-q2-earnings-call-highlights.html",
"source": "Defense World",
"date": "2026-09-04 04:04:45",
"summary": "Five Below (NASDAQ: FIVE) reported second-quarter fiscal 2026 results that exceeded its expectations, with sales rising 23% to $1.3 billion and adjusted diluted earnings per share more than doubling to $1.68. Chief Executive Officer Winnie Park said the retailer's performance ref",
"image": "https://images.financialmodelingprep.com/news/five-below-q2-earnings-call-highlights-20260904.png"
},
{
"title": "JP Morgan Maintains Overweight on Five Below, Raises Price Target to $368",
"url": "https://www.benzinga.com/news/26/09/61617335/jp-morgan-maintains-overweight-five-below-raises-price-target-368",
"source": "benzinga",
"date": "2026-09-03T21:03:44.715000+00:00",
"summary": "JP Morgan analyst Matthew Boss maintains Five Below (NASDAQ:FIVE) with a Overweight and raises the price target from $325 to $368.",
"image": ""
},
{
"title": "Jefferies Maintains Buy on Five Below, Raises Price Target to $420",
"url": "https://www.benzinga.com/news/26/09/61616975/jefferies-maintains-buy-five-below-raises-price-target-420",
"source": "benzinga",
"date": "2026-09-03T20:50:31.299000+00:00",
"summary": "Jefferies analyst Randal Konik maintains Five Below (NASDAQ:FIVE) with a Buy and raises the price target from $350 to $420.",
"image": ""
},
{
"title": "Micron Technology Stock Has Stumbled, but Here's Why I'm Not Buying the Dip",
"url": "https://finance.yahoo.com/markets/stocks/articles/micron-technology-stock-stumbled-heres-092000054.html",
"source": "Yahoo! Finance",
"date": "2026-09-03T09:20:00Z",
"summary": "Micron Technology (NASDAQ: MU) stock closed at $958.73 on Monday, Aug. 31, which was 21% below its June all-time high. But just to keep things in perspective, the stock is still sitting on an eye-popping one-year gain of 680%.\n\nMicron supplies some of the world's best high-bandwi",
"image": "https://s.yimg.com/lo/mysterio/api/7367a90020ecda5122c21c86032764566033669841392fbfc4dd1e9c31ab5d7f/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fmotleyfool.com%2F6d1af7ad0ac02e028a56a9eb8637e57d.png"
},
{
"title": "Broadcom's AI chip bet raises questions over who foots the bill",
"url": "https://finance.yahoo.com/technology/ai/articles/broadcoms-ai-chip-bet-raises-090200646.html",
"source": "Yahoo! Finance",
"date": "2026-09-03T09:02:00Z",
"summary": "Broadcom Inc (NASDAQ:AVGO, XETRA:1YD), the American chip designer behind custom AI processors for Google, Meta and OpenAI, delivered another quarter of results that beat Wall Street's expectations.\n\nYet its shares slipped 0.8% in after-hours trading, a sign that investors are gro",
"image": "https://s.yimg.com/lo/mysterio/api/62b11f671f00444a6ad144adb867a52123af0bbc1adfaf77932f00b7856342da/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fproactive_us_504%2Fe486ac0ca8bf260d7ce1c1edec18743b.jpg"
},
{
"title": "Home, office or hybrid: Where do CFOs work best? Peer Audit",
"url": "https://finance.yahoo.com/small-business/articles/home-office-hybrid-where-cfos-082600056.html",
"source": "Yahoo! Finance",
"date": "2026-09-03T08:26:00Z",
"summary": "This story was originally published on CFO.com. To receive daily news and insights, subscribe to our free daily CFO.com newsletter.\n\nSix years out from the onset of the COVID-19 pandemic, return-to-office mandates don't tend to generate the same attention-grabbing headlines they ",
"image": "https://s.yimg.com/lo/mysterio/api/b9394ad40f586ae590d24f4c1504c3360620ba8a361178978f37eba8025a2184/lightyear_networkapi/resizefill_w1200%3Bquality_80%3Bformat_webp/https%3A%2F%2Fmedia.zenfs.com%2Fen%2Fcfo_com_600%2Fb0e9918fb31f5e8aaa5233b50e502254"
},
{
"title": "Five Below's comps are decelerating, but they're still impressive, says Jim Cramer",
"url": "https://www.youtube.com/watch?v=aSLCpwfrYMM",
"source": "CNBC Television",
"date": "2026-09-03 22:09:39",
"summary": "'Mad Money' host Jim Cramer takes a closer look at Five Below after the stock reported earnings.",
"image": "https://images.financialmodelingprep.com/news/five-belows-comps-are-decelerating-but-theyre-still-impressive-20260903.jpg"
},
{
"title": "Five Below Q2 Earnings Call Centers on Traffic and Raised Outlook",
"url": "https://www.zacks.com/stock/news/2984415/five-below-q2-earnings-call-centers-on-traffic-and-raised-outlook?cid=CS-STOCKNEWSAPI-FT-analyst_blog_plus|earnings_call_takeaways-2984415",
"source": "Zacks Investment Research",
"date": "2026-09-03 11:00:58",
"summary": "FIVE raised its fiscal 2026 outlook after Q2 sales and EPS beat estimates, as traffic, repeat visits and coordinated newness drove strong comparable growth.",
"image": "https://images.financialmodelingprep.com/news/five-below-q2-earnings-call-centers-on-traffic-and-20260903.jpg"
}
]
Data:
[
{
"symbol": "FIVE",
"date": "2026-12-02",
"epsActual": null,
"epsEstimated": 1.12,
"revenueActual": null,
"revenueEstimated": 1220709000,
"lastUpdated": "2026-09-04"
},
{
"symbol": "FIVE",
"date": "2026-09-02",
"epsActual": 1.68,
"epsEstimated": 1.4,
"revenueActual": 1261493000,
"revenueEstimated": 1221552000,
"lastUpdated": "2026-09-04"
},
{
"symbol": "FIVE",
"date": "2026-06-03",
"epsActual": 2.22,
"epsEstimated": 1.77,
"revenueActual": 1285602000,
"revenueEstimated": 1229008000,
"lastUpdated": "2026-09-03"
},
{
"symbol": "FIVE",
"date": "2026-03-18",
"epsActual": 4.31,
"epsEstimated": 4,
"revenueActual": 1728480000,
"revenueEstimated": 1710688000,
"lastUpdated": "2026-06-18"
},
{
"symbol": "FIVE",
"date": "2025-12-03",
"epsActual": 0.68,
"epsEstimated": 0.2487,
"revenueActual": 1038293000,
"revenueEstimated": 981017241,
"lastUpdated": "2026-03-03"
}
]
Data:
{
"borrow": [],
"short_interest": [
{
"symbol": "FIVE",
"file_date": "",
"error": "Symbol not found in FINRA biweekly file",
"days_to_cover": null
}
],
"ftd": {
"symbol": "FIVE",
"periods": [
{
"file_period": "202604b",
"settlement_date": "20260421",
"quantity_fails": 113,
"price": 247.71
},
{
"file_period": "202606b",
"settlement_date": "20260630",
"quantity_fails": 1,
"price": 178.23
},
{
"file_period": "202607a",
"settlement_date": "20260709",
"quantity_fails": 2,
"price": 180.75
},
{
"file_period": "202607b",
"settlement_date": "20260724",
"quantity_fails": 100,
"price": 201.31
},
{
"file_period": "202608a",
"settlement_date": "20260814",
"quantity_fails": 27,
"price": 241.71
}
],
"trend": "falling",
"trend_description": "FTD quantity declining \u2014 shorts covering or delivery improving"
}
}
Data:
{
"insider": [
{
"symbol": "FIVE",
"filingDate": "2026-08-05",
"transactionDate": "2026-08-03",
"reportingCik": "0001265233",
"companyCik": "0001177609",
"transactionType": "A-Award",
"securitiesOwned": 5934,
"reportingName": "VAUGHN MIMI ECKEL",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 96,
"price": 216.7,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1177609/000119248226000422/0001192482-26-000422-index.htm"
},
{
"symbol": "FIVE",
"filingDate": "2026-08-05",
"transactionDate": "2026-08-03",
"reportingCik": "0001043029",
"companyCik": "0001177609",
"transactionType": "A-Award",
"securitiesOwned": 14402,
"reportingName": "MARKEE RICHARD L",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 97,
"price": 216.7,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1177609/000119248226000421/0001192482-26-000421-index.htm"
},
{
"symbol": "FIVE",
"filingDate": "2026-08-05",
"transactionDate": "2026-08-03",
"reportingCik": "0001669206",
"companyCik": "0001177609",
"transactionType": "A-Award",
"securitiesOwned": 14350,
"reportingName": "Lathi Dinesh S.",
"typeOfOwner": "director",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 138,
"price": 216.7,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1177609/000119248226000420/0001192482-26-000420-index.htm"
},
{
"symbol": "FIVE",
"filingDate": "2026-08-04",
"transactionDate": "2026-08-01",
"reportingCik": "0001222399",
"companyCik": "0001177609",
"transactionType": "F-InKind",
"securitiesOwned": 85574,
"reportingName": "BULL KENNETH R",
"typeOfOwner": "officer: COO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 5247,
"price": 217.13,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1177609/000119248226000412/0001192482-26-000412-index.htm"
},
{
"symbol": "FIVE",
"filingDate": "2026-08-04",
"transactionDate": "2026-08-01",
"reportingCik": "0001024770",
"companyCik": "0001177609",
"transactionType": "F-InKind",
"securitiesOwned": 40982,
"reportingName": "SPECTER ERIC M",
"typeOfOwner": "officer: CAO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 3935,
"price": 217.13,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1177609/000119248226000411/0001192482-26-000411-index.htm"
},
{
"symbol": "FIVE",
"filingDate": "2026-08-04",
"transactionDate": "2026-08-01",
"reportingCik": "0002031868",
"companyCik": "0001177609",
"transactionType": "F-InKind",
"securitiesOwned": 20261,
"reportingName": "Jhunjhunwala Amit",
"typeOfOwner": "officer: Chief Information Officer",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 3935,
"price": 217.13,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1177609/000119248226000410/0001192482-26-000410-index.htm"
},
{
"symbol": "FIVE",
"filingDate": "2026-08-04",
"transactionDate": "2026-08-01",
"reportingCik": "0002031818",
"companyCik": "0001177609",
"transactionType": "F-InKind",
"securitiesOwned": 10581,
"reportingName": "Gellerman Maureen Marie",
"typeOfOwner": "officer: CHRO",
"acquisitionOrDisposition": "D",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 1869,
"price": 217.13,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1177609/000119248226000409/0001192482-26-000409-index.htm"
},
{
"symbol": "FIVE",
"filingDate": "2026-08-04",
"transactionDate": "2026-06-30",
"reportingCik": "0002062130",
"companyCik": "0001177609",
"transactionType": "J-Other",
"securitiesOwned": 18450,
"reportingName": "Poliner Graham",
"typeOfOwner": "officer: CSBIAO",
"acquisitionOrDisposition": "A",
"directOrIndirect": "D",
"formType": "4",
"securitiesTransacted": 31,
"price": 161.81,
"securityName": "Common Stock",
"url": "https://www.sec.gov/Archives/edgar/data/1177609/000119248226000408/0001192482-26-000408-index.htm"
}
],
"congress": [
{
"symbol": "FIVE",
"senateID": "S001198",
"disclosureDate": "2022-11-03",
"transactionDate": "2022-08-30",
"firstName": "Daniel Scott",
"lastName": "Sullivan",
"office": "Daniel S Sullivan",
"district": "AK",
"owner": "Joint",
"assetDescription": "Five Below, Inc. - Common Stock",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "Asset inherited after the death of filer\u2019s parent & promptly sold by third party investment professional, who did not advise filer of sale until 10/30",
"link": "https://efdsearch.senate.gov/search/view/ptr/ebb82d27-2e1d-4c9f-baab-227c08aaf29a/"
},
{
"symbol": "FIVE",
"senateID": "W000829",
"disclosureDate": "2025-11-14",
"transactionDate": "2025-10-27",
"firstName": "Tony",
"lastName": "Wied",
"office": "Tony Wied",
"district": "WI08",
"owner": "Joint",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Purchase",
"amount": "$100,001 - $250,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/8221233.pdf"
},
{
"symbol": "FIVE",
"senateID": "M001136",
"disclosureDate": "2025-08-13",
"transactionDate": "2025-06-11",
"firstName": "Lisa C.",
"lastName": "McClain",
"office": "Lisa McClain",
"district": "MI09",
"owner": "Spouse",
"assetDescription": "Five Below, Inc. - Common Stock",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"
},
{
"symbol": "FIVE",
"senateID": "M001157",
"disclosureDate": "2023-03-20",
"transactionDate": "2023-02-10",
"firstName": "Michael T.",
"lastName": "McCaul",
"office": "Michael McCaul",
"district": "TX10",
"owner": "",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Sale",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/8219432.pdf"
},
{
"symbol": "FIVE",
"senateID": "M001157",
"disclosureDate": "2023-03-20",
"transactionDate": "2023-02-10",
"firstName": "Michael T.",
"lastName": "McCaul",
"office": "Michael McCaul",
"district": "TX10",
"owner": "Spouse",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Sale",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/8219432.pdf"
},
{
"symbol": "FIVE",
"senateID": "G000583",
"disclosureDate": "2023-03-17",
"transactionDate": "2023-02-28",
"firstName": "Josh S.",
"lastName": "Gottheimer",
"office": "Josh Gottheimer",
"district": "NJ05",
"owner": "Joint",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Sale (Full)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"
},
{
"symbol": "FIVE",
"senateID": "M001157",
"disclosureDate": "2023-02-28",
"transactionDate": "2023-01-10",
"firstName": "Michael T.",
"lastName": "McCaul",
"office": "Michael McCaul",
"district": "TX10",
"owner": "Spouse",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Sale",
"amount": "$50,001 - $100,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/8219384.pdf"
},
{
"symbol": "FIVE",
"senateID": "M001157",
"disclosureDate": "2023-02-28",
"transactionDate": "2023-01-10",
"firstName": "Michael T.",
"lastName": "McCaul",
"office": "Michael McCaul",
"district": "TX10",
"owner": "",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Sale",
"amount": "$15,001 - $50,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/8219384.pdf"
},
{
"symbol": "FIVE",
"senateID": "M001157",
"disclosureDate": "2023-01-20",
"transactionDate": "2022-12-14",
"firstName": "Michael T.",
"lastName": "McCaul",
"office": "Michael McCaul",
"district": "TX10",
"owner": "Spouse",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8219340.pdf"
},
{
"symbol": "FIVE",
"senateID": "M001157",
"disclosureDate": "2023-01-20",
"transactionDate": "2022-12-14",
"firstName": "Michael T.",
"lastName": "McCaul",
"office": "Michael McCaul",
"district": "TX10",
"owner": "",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8219340.pdf"
},
{
"symbol": "FIVE",
"senateID": "M001157",
"disclosureDate": "2022-07-20",
"transactionDate": "2022-06-27",
"firstName": "Michael T.",
"lastName": "McCaul",
"office": "Michael McCaul",
"district": "TX10",
"owner": "",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8219090.pdf"
},
{
"symbol": "FIVE",
"senateID": "M001157",
"disclosureDate": "2022-07-20",
"transactionDate": "2022-06-13",
"firstName": "Michael T.",
"lastName": "McCaul",
"office": "Michael McCaul",
"district": "TX10",
"owner": "",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Purchase",
"amount": "$50,001 - $100,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8219090.pdf"
},
{
"symbol": "FIVE",
"senateID": "M001157",
"disclosureDate": "2022-07-20",
"transactionDate": "2022-06-13",
"firstName": "Michael T.",
"lastName": "McCaul",
"office": "Michael McCaul",
"district": "TX10",
"owner": "Spouse",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Purchase",
"amount": "$50,001 - $100,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8219090.pdf"
},
{
"symbol": "FIVE",
"senateID": "M001157",
"disclosureDate": "2022-07-20",
"transactionDate": "2022-06-27",
"firstName": "Michael T.",
"lastName": "McCaul",
"office": "Michael McCaul",
"district": "TX10",
"owner": "Spouse",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8219090.pdf"
},
{
"symbol": "FIVE",
"senateID": "K000389",
"disclosureDate": "2022-06-10",
"transactionDate": "2022-05-05",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "Spouse",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Sale",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8218940.pdf"
},
{
"symbol": "FIVE",
"senateID": "K000389",
"disclosureDate": "2022-05-06",
"transactionDate": "2022-04-11",
"firstName": "Ro",
"lastName": "Khanna",
"office": "Ro Khanna",
"district": "CA17",
"owner": "Spouse",
"assetDescription": "Five Below Inc",
"assetType": "Stock",
"type": "Purchase",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/8218730.pdf"
},
{
"symbol": "FIVE",
"senateID": "G000583",
"disclosureDate": "2021-08-09",
"transactionDate": "2021-07-01",
"firstName": "Josh S.",
"lastName": "Gottheimer",
"office": "Josh Gottheimer",
"district": "NJ05",
"owner": "Joint",
"assetDescription": "Five below, Inc. (FIVE)",
"assetType": "Stock",
"type": "Sale (Partial)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2021/20019257.pdf"
},
{
"symbol": "FIVE",
"senateID": "C001123",
"disclosureDate": "2020-12-15",
"transactionDate": "2020-11-13",
"firstName": "Gilbert Ray",
"lastName": "Cisneros",
"office": "Gilbert Cisneros",
"district": "CA31",
"owner": "",
"assetDescription": "Five Below",
"assetType": "Stock",
"type": "Sale (Partial)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2020/20017860.pdf"
},
{
"symbol": "FIVE",
"senateID": "G000583",
"disclosureDate": "2020-12-09",
"transactionDate": "2020-11-11",
"firstName": "Josh S.",
"lastName": "Gottheimer",
"office": "Josh Gottheimer",
"district": "NJ05",
"owner": "Joint",
"assetDescription": "Five Below, Inc.",
"assetType": "Stock",
"type": "Sale (Partial)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "True",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2020/20017827.pdf"
},
{
"symbol": "FIVE",
"senateID": "G000584",
"disclosureDate": "2020-08-03",
"transactionDate": "2020-07-28",
"firstName": "Greg",
"lastName": "Gianforte",
"office": "Greg Gianforte",
"district": "MT00",
"owner": "Joint",
"assetDescription": "Five below, Inc.",
"assetType": "Stock",
"type": "Purchase",
"amount": "$100,001 - $250,000",
"capitalGainsOver200USD": "False",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2020/20017068.pdf"
},
{
"symbol": "FIVE",
"senateID": "C001123",
"disclosureDate": "2020-07-17",
"transactionDate": "2020-06-30",
"firstName": "Gilbert Ray",
"lastName": "Cisneros",
"office": "Gilbert Cisneros",
"district": "CA31",
"owner": "",
"assetDescription": "Five Below, Inc.",
"assetType": "Stock",
"type": "Sale (Partial)",
"amount": "$1,001 - $15,000",
"capitalGainsOver200USD": "True",
"comment": "",
"link": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2020/20016915.pdf"
}
],
"dark_pool": [
{
"ticker": "FIVE",
"executed_at": "2026-09-04T19:20:07.024000Z",
"size": 200.0,
"price": 253.495,
"premium": 50699.0,
"volume": 200.0,
"trade_code": " "
},
{
"ticker": "FIVE",
"executed_at": "2026-09-04T19:18:08.723000Z",
"size": 200.0,
"price": 253.53,
"premium": 50706.0,
"volume": 200.0,
"trade_code": " "
},
{
"ticker": "FIVE",
"executed_at": "2026-09-04T19:19:27.849000Z",
"size": 169.0,
"price": 253.44,
"premium": 42831.36,
"volume": 169.0,
"trade_code": " "
},
{
"ticker": "FIVE",
"executed_at": "2026-09-04T19:19:53.069000Z",
"size": 120.0,
"price": 253.49,
"premium": 30418.800000000003,
"volume": 120.0,
"trade_code": "F"
},
{
"ticker": "FIVE",
"executed_at": "2026-09-04T19:18:35.939000Z",
"size": 120.0,
"price": 253.48,
"premium": 30417.6,
"volume": 120.0,
"trade_code": "F"
},
{
"ticker": "FIVE",
"executed_at": "2026-09-04T19:17:17.825000Z",
"size": 105.0,
"price": 253.65,
"premium": 26633.25,
"volume": 105.0,
"trade_code": " "
},
{
"ticker": "FIVE",
"executed_at": "2026-09-04T19:20:14.014000Z",
"size": 100.0,
"price": 253.49,
"premium": 25349.0,
"volume": 100.0,
"trade_code": " "
},
{
"ticker": "FIVE",
"executed_at": "2026-09-04T19:20:07.016000Z",
"size": 100.0,
"price": 253.49,
"premium": 25349.0,
"volume": 100.0,
"trade_code": " "
}
],
"ats": {
"symbol": "FIVE",
"date": "20260903",
"ats_volume": 0,
"total_volume": 1092728,
"ats_ratio": 0.0,
"ats_pct": 0.0,
"signal": "Low",
"history": [
{
"date": "20260903",
"ats_ratio": 0.0
},
{
"date": "20260902",
"ats_ratio": 0.0
},
{
"date": "20260901",
"ats_ratio": 0.0
},
{
"date": "20260831",
"ats_ratio": 0.0
},
{
"date": "20260828",
"ats_ratio": 0.0
}
]
},
"polygon_dp": {
"ticker": "FIVE",
"days": [
{
"date": "2026-09-04",
"close": 253.375,
"vwap": 252.47,
"volume": 1289400,
"vwap_discount_pct": -0.36
},
{
"date": "2026-09-03",
"close": 239.96,
"vwap": 241.9,
"volume": 2586376,
"vwap_discount_pct": 0.81
},
{
"date": "2026-09-02",
"close": 243.08,
"vwap": 243.92,
"volume": 1871199,
"vwap_discount_pct": 0.35
},
{
"date": "2026-09-01",
"close": 245.08,
"vwap": 245.53,
"volume": 1191039,
"vwap_discount_pct": 0.18
},
{
"date": "2026-08-31",
"close": 246.84,
"vwap": 246.57,
"volume": 1105173,
"vwap_discount_pct": -0.11
}
],
"avg_vwap_discount_pct": 0.17,
"signal": "Accumulation"
},
"options_flow": [
{
"underlying_symbol": "FIVE",
"nbbo_bid": "7.50",
"size": 40,
"price": "7.87",
"implied_volatility": "0.3680089941045424",
"expiry": "2026-10-16",
"option_type": "call",
"nbbo_ask": "8.70",
"underlying_price": "256.595",
"open_interest": 76,
"option_chain_id": "FIVE261016C00270000",
"premium": "31480.00",
"executed_at": "2026-09-04T17:34:54.394000Z",
"strike": "270",
"delta": "0.3784844412422359",
"volume": 46,
"sector": "Consumer Cyclical"
},
{
"underlying_symbol": "FIVE",
"nbbo_bid": "57.00",
"size": 3,
"price": "57.80",
"implied_volatility": "0.451642941822371",
"expiry": "2028-01-21",
"option_type": "put",
"nbbo_ask": "59.20",
"underlying_price": "257.25",
"open_interest": 6,
"option_chain_id": "FIVE280121P00280000",
"premium": "17340.00",
"executed_at": "2026-09-04T16:53:03.256000Z",
"strike": "280",
"delta": "-0.4134790799029782",
"volume": 5,
"sector": "Consumer Cyclical"
},
{
"underlying_symbol": "FIVE",
"nbbo_bid": "57.20",
"size": 3,
"price": "57.77",
"implied_volatility": "0.451563718307658",
"expiry": "2028-01-21",
"option_type": "put",
"nbbo_ask": "58.20",
"underlying_price": "257.3",
"open_interest": 6,
"option_chain_id": "FIVE280121P00280000",
"premium": "17331.00",
"executed_at": "2026-09-04T16:55:09.485000Z",
"strike": "280",
"delta": "-0.4133577453265906",
"volume": 8,
"sector": "Consumer Cyclical"
},
{
"underlying_symbol": "FIVE",
"nbbo_bid": "34.40",
"size": 5,
"price": "34.40",
"implied_volatility": "0.4252668756117332",
"expiry": "2027-01-15",
"option_type": "call",
"nbbo_ask": "35.40",
"underlying_price": "253.52",
"open_interest": 48,
"option_chain_id": "FIVE270115C00240000",
"premium": "17200.00",
"executed_at": "2026-09-04T15:40:59.991000Z",
"strike": "240",
"delta": "0.654651207985443",
"volume": 5,
"sector": "Consumer Cyclical"
},
{
"underlying_symbol": "FIVE",
"nbbo_bid": "1.90",
"size": 66,
"price": "2.50",
"implied_volatility": "0.3618627002840596",
"expiry": "2026-09-18",
"option_type": "call",
"nbbo_ask": "2.50",
"underlying_price": "255.9",
"open_interest": 227,
"option_chain_id": "FIVE260918C00270000",
"premium": "16500.00",
"executed_at": "2026-09-04T16:35:27.431000Z",
"strike": "270",
"delta": "0.2417609088534359",
"volume": 187,
"sector": "Consumer Cyclical"
},
{
"underlying_symbol": "FIVE",
"nbbo_bid": "145.50",
"size": 1,
"price": "148.00",
"implied_volatility": "0.516894112203431",
"expiry": "2028-01-21",
"option_type": "call",
"nbbo_ask": "150.50",
"underlying_price": "256.94",
"open_interest": 4,
"option_chain_id": "FIVE280121C00120000",
"premium": "14800.00",
"executed_at": "2026-09-04T16:47:02.552000Z",
"strike": "120",
"delta": "0.951122068713872",
"volume": 1,
"sector": "Consumer Cyclical"
}
],
"net_premium": {
"ticker": "FIVE",
"net_call_premium": "246457.00",
"net_put_premium": "-121508.00",
"call_premium": "623792.00",
"put_premium": "507733.00",
"bullish_premium": "721805.00",
"bearish_premium": "353840.00",
"put_call_ratio": "0.97334878331402085747",
"iv_rank": "9.0984",
"implied_move_perc": "0.072000",
"gex_ratio": "0.64698737481222489999",
"gex_net_change": "-928.4660",
"gex_call": "5237.9815",
"gex_put": "-3388.9079",
"gex_net": 1849.0736,
"gex_call_delta": "321243.9748",
"gex_put_delta": "-112369.6758",
"gex_date": "2026-09-04"
},
"hot_chains": [
{
"underlying_symbol": "FIVE",
"expires": "2026-09-18",
"open_interest": 227,
"option_type": "call",
"delta": 0.2062802158508513,
"ask_volume": 148,
"last_price": "2.55",
"implied_volatility": "0.363343857680269",
"gamma": 0.01526645104998958,
"avg_price": "2.2513541666666666666666666667",
"bid_volume": 42,
"nbbo_ask": "3.70",
"strike": "270",
"option_symbol": "FIVE260918C00270000",
"total_premium": "43226.00",
"iv": 0.375902583296941,
"volume": 192,
"nbbo_bid": "2.25"
},
{
"underlying_symbol": "FIVE",
"expires": "2026-09-18",
"open_interest": 776,
"option_type": "call",
"delta": 0.382679199153274,
"ask_volume": 127,
"last_price": "4.76",
"implied_volatility": "0.373565619426431",
"gamma": 0.01995538054049565,
"avg_price": "4.5083536585365853658536585369",
"bid_volume": 18,
"nbbo_ask": "5.00",
"strike": "260",
"option_symbol": "FIVE260918C00260000",
"total_premium": "73937.00",
"iv": 0.384774402360055,
"volume": 164,
"nbbo_bid": "4.40"
},
{
"underlying_symbol": "FIVE",
"expires": "2026-09-18",
"open_interest": 646,
"option_type": "call",
"delta": 0.760328407958215,
"ask_volume": 110,
"last_price": "16.55",
"implied_volatility": "0.3907852845571288",
"gamma": 0.01493178806686806,
"avg_price": "13.685079365079365079365079365",
"bid_volume": 12,
"nbbo_ask": "17.50",
"strike": "240",
"option_symbol": "FIVE260918C00240000",
"total_premium": "172432.00",
"iv": 0.418644338135789,
"volume": 126,
"nbbo_bid": "15.60"
},
{
"underlying_symbol": "FIVE",
"expires": "2026-10-16",
"open_interest": 37,
"option_type": "put",
"delta": -0.428820251821293,
"ask_volume": 3,
"last_price": "9.68",
"implied_volatility": "0.3905525649003246",
"gamma": 0.01374502490781077,
"avg_price": "9.612672413793103448275862068",
"bid_volume": 113,
"nbbo_ask": "11.00",
"strike": "250",
"option_symbol": "FIVE261016P00250000",
"total_premium": "111507.00",
"iv": 0.332045188308714,
"volume": 116,
"nbbo_bid": "8.70"
},
{
"underlying_symbol": "FIVE",
"expires": "2026-11-20",
"open_interest": 27,
"option_type": "put",
"delta": -0.1843632628397624,
"ask_volume": 0,
"last_price": "4.50",
"implied_volatility": "0.4024366114339357",
"gamma": 0.00601820017232514,
"avg_price": "5.4807758620689655172413793101",
"bid_volume": 116,
"nbbo_ask": "5.40",
"strike": "220",
"option_symbol": "FIVE261120P00220000",
"total_premium": "63577.00",
"iv": 0.379965983316612,
"volume": 116,
"nbbo_bid": "4.60"
},
{
"underlying_symbol": "FIVE",
"expires": "2026-10-16",
"open_interest": 19,
"option_type": "put",
"delta": -0.0687546073335034,
"ask_volume": 8,
"last_price": "0.95",
"implied_volatility": "0.4031818371085142",
"gamma": 0.00393794345547909,
"avg_price": "1.1338554216867469879518072289",
"bid_volume": 73,
"nbbo_ask": "1.30",
"strike": "210",
"option_symbol": "FIVE261016P00210000",
"total_premium": "9411.00",
"iv": 0.390946672095355,
"volume": 83,
"nbbo_bid": "0.95"
},
{
"underlying_symbol": "FIVE",
"expires": "2026-09-18",
"open_interest": 423,
"option_type": "call",
"delta": 0.585438883892556,
"ask_volume": 40,
"last_price": "10.50",
"implied_volatility": "0.3845287154391664",
"gamma": 0.0195829867267375,
"avg_price": "8.982500000000000000000000000",
"bid_volume": 33,
"nbbo_ask": "10.50",
"strike": "250",
"option_symbol": "FIVE260918C00250000",
"total_premium": "68267.00",
"iv": 0.400510831688517,
"volume": 76,
"nbbo_bid": "9.70"
},
{
"underlying_symbol": "FIVE",
"expires": "2026-09-18",
"open_interest": 79,
"option_type": "put",
"delta": -0.2154105735006675,
"ask_volume": 31,
"last_price": "2.20",
"implied_volatility": "0.372025173561182",
"gamma": 0.01585565054438776,
"avg_price": "2.4237313432835820895522388060",
"bid_volume": 23,
"nbbo_ask": "2.70",
"strike": "240",
"option_symbol": "FIVE260918P00240000",
"total_premium": "16239.00",
"iv": 0.371245064041729,
"volume": 67,
"nbbo_bid": "2.00"
}
],
"gamma_profile": {
"ticker": "FIVE",
"spot": 253.49,
"date": "2026-09-04",
"flip_point": 247.61,
"net_gex": 1849.07,
"call_walls": [
{
"strike": 240.0,
"gex": 1475.03
},
{
"strike": 260.0,
"gex": 1138.56
},
{
"strike": 250.0,
"gex": 948.1
}
],
"put_walls": [
{
"strike": 220.0,
"gex": -747.35
},
{
"strike": 250.0,
"gex": -674.46
},
{
"strike": 230.0,
"gex": -640.27
}
],
"by_strike": [
{
"strike": 165.0,
"call_gex": 2.36,
"put_gex": -13.78,
"net_gex": -11.42
},
{
"strike": 170.0,
"call_gex": 7.03,
"put_gex": -16.75,
"net_gex": -9.73
},
{
"strike": 175.0,
"call_gex": 3.31,
"put_gex": -11.68,
"net_gex": -8.37
},
{
"strike": 180.0,
"call_gex": 19.53,
"put_gex": -17.6,
"net_gex": 1.92
},
{
"strike": 185.0,
"call_gex": 15.84,
"put_gex": -14.47,
"net_gex": 1.37
},
{
"strike": 190.0,
"call_gex": 17.4,
"put_gex": -35.5,
"net_gex": -18.11
},
{
"strike": 195.0,
"call_gex": 41.58,
"put_gex": -79.49,
"net_gex": -37.91
},
{
"strike": 200.0,
"call_gex": 64.61,
"put_gex": -303.61,
"net_gex": -239.0
},
{
"strike": 210.0,
"call_gex": 107.0,
"put_gex": -328.0,
"net_gex": -221.0
},
{
"strike": 220.0,
"call_gex": 154.26,
"put_gex": -747.35,
"net_gex": -593.1
},
{
"strike": 230.0,
"call_gex": 358.21,
"put_gex": -640.27,
"net_gex": -282.06
},
{
"strike": 240.0,
"call_gex": 1475.03,
"put_gex": -291.0,
"net_gex": 1184.03
},
{
"strike": 250.0,
"call_gex": 948.1,
"put_gex": -674.46,
"net_gex": 273.64
},
{
"strike": 260.0,
"call_gex": 1138.56,
"put_gex": -95.25,
"net_gex": 1043.31
},
{
"strike": 270.0,
"call_gex": 276.36,
"put_gex": -34.09,
"net_gex": 242.28
},
{
"strike": 280.0,
"call_gex": 139.4,
"put_gex": -5.06,
"net_gex": 134.34
},
{
"strike": 290.0,
"call_gex": 106.14,
"put_gex": -1.67,
"net_gex": 104.47
},
{
"strike": 300.0,
"call_gex": 135.52,
"put_gex": -6.51,
"net_gex": 129.01
},
{
"strike": 310.0,
"call_gex": 47.27,
"put_gex": -0.46,
"net_gex": 46.81
},
{
"strike": 320.0,
"call_gex": 30.64,
"put_gex": -0.14,
"net_gex": 30.5
},
{
"strike": 330.0,
"call_gex": 13.73,
"put_gex": 0.0,
"net_gex": 13.73
},
{
"strike": 340.0,
"call_gex": 33.09,
"put_gex": 0.0,
"net_gex": 33.09
},
{
"strike": 350.0,
"call_gex": 1.19,
"put_gex": -0.31,
"net_gex": 0.87
},
{
"strike": 360.0,
"call_gex": 4.47,
"put_gex": 0.0,
"net_gex": 4.47
},
{
"strike": 370.0,
"call_gex": 0.1,
"put_gex": 0.0,
"net_gex": 0.1
}
]
},
"oi_changes": {
"net_call_oi_change": 302,
"net_put_oi_change": 138,
"top": [
{
"strike": "240",
"oi_change": 292,
"type": "call"
},
{
"strike": "210",
"oi_change": 155,
"type": "put"
},
{
"strike": "200",
"oi_change": -118,
"type": "put"
},
{
"strike": "220",
"oi_change": 101,
"type": "put"
},
{
"strike": "260",
"oi_change": 14,
"type": "call"
}
]
},
"opds": {
"opds": 6.7,
"D": 26.4,
"P": -28.3,
"O": 24.6,
"C": 25.5,
"signal": "NEUTRAL",
"direction": "bullish",
"coverage": 0.85,
"ranked": true,
"components": {
"M": -23.8,
"T": -4.7,
"RS": -64.1,
"V": -29.8,
"F": 65.5,
"OI": 37.3,
"S": 62.5,
"IV": -100.0,
"B": null,
"Liquidity": 0.0,
"OpeningConfidence": 0.0,
"FlowAgreement": 75.0,
"StrikeBreadth": 66.7
},
"drivers": [
"- IV behaviour -100",
"+ aggressive flow +65",
"- relative strength -64",
"+ skew +62",
"+ open-interest change +37"
]
}
}
Data:
{
"vix": 16.34,
"sp500": 7631.47,
"fed_funds": 3.63,
"yield_curve_10y2y": 0.4,
"hy_spread": 2.63,
"treasury": {
"date": "2026-09-02",
"month1": 3.83,
"month2": 3.89,
"month3": 3.92,
"month6": 4,
"year1": 4.16,
"year2": 4.39,
"year3": 4.45,
"year5": 4.54,
"year7": 4.66,
"year10": 4.79,
"year20": 5.27,
"year30": 5.27
},
"events": []
}
Data:
{
"days": 106,
"patterns": [
{
"name": "VWAP Touch",
"count": 106,
"pct": 100
},
{
"name": "9 EMA Touch",
"count": 106,
"pct": 100
},
{
"name": "21 EMA Touch",
"count": 106,
"pct": 100
},
{
"name": "Woodie Pivot Touch",
"count": 102,
"pct": 96
},
{
"name": "ORB Breakout",
"count": 101,
"pct": 95
},
{
"name": "PDH/PDL Touch",
"count": 88,
"pct": 83
},
{
"name": "Open Retracement",
"count": 76,
"pct": 72
},
{
"name": "Gap Fill",
"count": 71,
"pct": 67
},
{
"name": "High Vol Open",
"count": 30,
"pct": 28
},
{
"name": "Darvas Box",
"count": 26,
"pct": 25
},
{
"name": "Power Hour",
"count": 15,
"pct": 14
}
]
}