Options Chain for FIVE9 INC COM (FIVN) - $19.44 as of 11/26/2025 3:04:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.10 | 19.10 | 17.10 | % | 6.84 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 5.00 | 12.60 | 16.60 | 14.60 | % | 2.92 | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 7.50 | 10.20 | 13.50 | 11.85 | % | 1.58 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 8.70 | 10.20 | 9.45 | % | 0.94 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 12.50 | 6.10 | 8.80 | 7.45 | 7.55 | 0.00 | 0.00% | 0.60 | 0 | 6 | 1.87 | 0.99 | 0.01 | 0.00 | 11/14/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 4.10 | 5.30 | 4.70 | 8.76 | 0.00 | 0.00% | 0.31 | 0 | 117 | 0.92 | 0.92 | 0.04 | -0.01 | 11/4/2025 | 11/26/2025 4:00:00 PM EST |
| 17.50 | 2.40 | 3.10 | 2.75 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 68 | 0.55 | 0.74 | 0.08 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 0.75 | 1.65 | 1.20 | 1.47 | +0.12 | +8.89% | 0.06 | 20 | 931 | 0.49 | 0.48 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 22.50 | 0.30 | 0.70 | 0.50 | 0.65 | +0.02 | +3.18% | 0.02 | 9 | 281 | 0.51 | 0.24 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 0.20 | 0.65 | 0.43 | 0.25 | 0.00 | 0.00% | 0.02 | 5 | 1,381 | 0.65 | 0.10 | 0.05 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 27.50 | 0.10 | 0.35 | 0.23 | 0.13 | +0.08 | +160.00% | 0.01 | 2 | 2,992 | 0.67 | 0.04 | 0.02 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 0.00 | 7 | 479 | 0.65 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.30 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 724 | 1.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 424 | 0.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,196 | 1.28 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/26/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.79 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.77 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 11/26/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.84 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.91 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/26/2025 4:00:00 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.85 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.91 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 4:00:00 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.80 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/26/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.02 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.06 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 140 | 2.11 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 11/26/2025 4:00:00 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.15 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/26/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.19 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 68 | 2.27 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.85 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 304 | 2.41 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 11/26/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 1.96 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 682 | 2.02 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.59 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 125 | 2.64 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.69 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.74 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.35 | 0.68 | % | 0.27 | 0 | 0 | 6.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 32 | 1.58 | -0.01 | 0.01 | 0.00 | 11/19/2025 | 11/26/2025 4:00:00 PM EST |
| 15.00 | 0.20 | 0.50 | 0.35 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 1,396 | 0.69 | -0.08 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 17.50 | 0.50 | 0.95 | 0.73 | 0.70 | -0.12 | -14.64% | 0.04 | 7 | 33,494 | 0.55 | -0.26 | 0.08 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 20.00 | 1.60 | 1.80 | 1.70 | 1.66 | -0.11 | -6.22% | 0.08 | 12 | 652 | 0.48 | -0.52 | 0.11 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 22.50 | 3.00 | 4.20 | 3.60 | 3.54 | +0.14 | +4.12% | 0.16 | 8 | 236 | 0.84 | -0.76 | 0.09 | -0.01 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 25.00 | 3.60 | 6.50 | 5.05 | 5.75 | 0.00 | 0.00% | 0.20 | 0 | 113 | 0.90 | -0.90 | 0.05 | -0.01 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 27.50 | 7.50 | 8.90 | 8.20 | 9.00 | 0.00 | 0.00% | 0.30 | 0 | 339 | 1.02 | -0.96 | 0.02 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 30.00 | 9.90 | 11.40 | 10.65 | 9.47 | 0.00 | 0.00% | 0.36 | 0 | 255 | 1.25 | -0.99 | 0.01 | 0.00 | 11/10/2025 | 11/26/2025 4:00:00 PM EST |
| 32.50 | 10.90 | 14.90 | 12.90 | 10.10 | 0.00 | 0.00% | 0.40 | 0 | 114 | 1.78 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:00 PM EST |
| 35.00 | 13.30 | 17.40 | 15.35 | 15.75 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.91 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 37.50 | 15.80 | 19.90 | 17.85 | 12.10 | 0.00 | 0.00% | 0.48 | 0 | 3 | 2.02 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 11/26/2025 4:00:00 PM EST |
| 40.00 | 18.30 | 22.40 | 20.35 | 16.78 | 0.00 | 0.00% | 0.51 | 0 | 6 | 2.13 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/26/2025 4:00:00 PM EST |
| 42.50 | 20.80 | 24.90 | 22.85 | 9.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 11/26/2025 4:00:00 PM EST |
| 45.00 | 23.30 | 27.40 | 25.35 | 9.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 11/26/2025 4:00:00 PM EST |
| 47.50 | 25.80 | 29.90 | 27.85 | 12.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 11/26/2025 4:00:00 PM EST |
| 50.00 | 28.30 | 32.40 | 30.35 | % | 0.61 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 52.50 | 30.80 | 34.90 | 32.85 | % | 0.63 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 55.00 | 33.30 | 37.40 | 35.35 | 28.77 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 11/26/2025 4:00:00 PM EST |
| 57.50 | 35.80 | 39.90 | 37.85 | % | 0.66 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 60.00 | 38.30 | 42.40 | 40.35 | 21.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 11/26/2025 4:00:00 PM EST |
| 62.50 | 40.80 | 44.90 | 42.85 | 33.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 11/26/2025 4:00:00 PM EST |
| 65.00 | 43.30 | 47.40 | 45.35 | 25.05 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 11/26/2025 4:00:00 PM EST |
| 67.50 | 45.80 | 49.90 | 47.85 | % | 0.71 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 70.00 | 48.30 | 52.40 | 50.35 | 17.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 53.30 | 57.40 | 55.35 | 12.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 11/26/2025 4:00:00 PM EST |
| 80.00 | 58.30 | 62.40 | 60.35 | 23.45 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 11/26/2025 4:00:00 PM EST |
| 85.00 | 63.30 | 67.40 | 65.35 | % | 0.77 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 90.00 | 68.30 | 72.40 | 70.35 | 20.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 73.30 | 77.40 | 75.35 | 23.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 78.30 | 82.40 | 80.35 | % | 0.80 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 105.00 | 83.30 | 87.40 | 85.35 | % | 0.81 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 110.00 | 88.30 | 92.40 | 90.35 | % | 0.82 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 115.00 | 93.30 | 97.40 | 95.35 | % | 0.83 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 120.00 | 98.30 | 102.40 | 100.35 | % | 0.84 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |