Options Chain for FIVE9 INC COM (FIVN) - $32.75 as of 8/24/2026 2:11:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 26.90 | 29.80 | 28.35 | 22.80 | 0.00 | 0.00% | 5.67 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:57 PM EST |
| 7.50 | 24.40 | 27.30 | 25.85 | 20.20 | 0.00 | 0.00% | 3.45 | 0 | 1 | 4.21 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:57 PM EST |
| 10.00 | 21.90 | 24.80 | 23.35 | 14.00 | 0.00 | 0.00% | 2.33 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 3:59:57 PM EST |
| 12.50 | 19.20 | 21.90 | 20.55 | 12.56 | 0.00 | 0.00% | 1.64 | 0 | 3 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 17.00 | 19.40 | 18.20 | 18.70 | 0.00 | 0.00% | 1.21 | 0 | 167 | 2.15 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:57 PM EST |
| 17.50 | 14.20 | 17.40 | 15.80 | 15.37 | 0.00 | 0.00% | 0.90 | 0 | 149 | 2.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 12.50 | 14.00 | 13.25 | 12.85 | 0.00 | 0.00% | 0.66 | 0 | 455 | 1.35 | 0.98 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 22.50 | 10.20 | 10.80 | 10.50 | 10.50 | +0.09 | +0.87% | 0.47 | 30 | 12,534 | 0.81 | 0.94 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 8.20 | 8.60 | 8.40 | 8.80 | +0.40 | +4.77% | 0.34 | 16 | 6,921 | 0.71 | 0.89 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 27.50 | 6.00 | 7.50 | 6.75 | 6.30 | 0.00 | 0.00% | 0.25 | 0 | 1,358 | 0.76 | 0.80 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 4.40 | 5.00 | 4.70 | 4.90 | +0.35 | +7.70% | 0.16 | 7 | 1,976 | 0.65 | 0.69 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 32.50 | 2.55 | 3.60 | 3.08 | 3.40 | +0.21 | +6.59% | 0.09 | 33 | 540 | 0.59 | 0.56 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 1.75 | 2.55 | 2.15 | 2.23 | -0.02 | -0.89% | 0.06 | 9 | 456 | 0.61 | 0.44 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 37.50 | 1.25 | 2.00 | 1.63 | 1.48 | -0.03 | -1.99% | 0.04 | 3 | 252 | 0.65 | 0.33 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 40.00 | 0.90 | 1.25 | 1.08 | 1.08 | +0.08 | +8.00% | 0.03 | 17 | 707 | 0.65 | 0.24 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 42.50 | 0.35 | 0.90 | 0.63 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.62 | 0.18 | 0.03 | -0.02 | 8/11/2026 | 8/24/2026 3:59:57 PM EST |
| 45.00 | 0.15 | 0.85 | 0.50 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.13 | 0.03 | -0.02 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 47.50 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | 0.09 | 0.02 | -0.01 | 8/18/2026 | 8/24/2026 3:59:57 PM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 12 | 55 | 0.70 | 0.06 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:57 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 17 | 2.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 29 | 2.31 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 264 | 1.60 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 2,842 | 1.36 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 876 | 1.04 | -0.02 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 22.50 | 0.20 | 0.50 | 0.35 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 343 | 0.75 | -0.06 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 25.00 | 0.35 | 0.75 | 0.55 | 0.40 | -0.07 | -14.90% | 0.02 | 12 | 189 | 0.67 | -0.11 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 27.50 | 0.70 | 1.05 | 0.88 | 0.88 | -0.08 | -8.34% | 0.03 | 6 | 1,170 | 0.60 | -0.20 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:57 PM EST |
| 30.00 | 1.45 | 1.95 | 1.70 | 1.94 | 0.00 | 0.00% | 0.06 | 0 | 452 | 0.61 | -0.31 | 0.05 | -0.03 | 8/20/2026 | 8/24/2026 3:59:57 PM EST |
| 32.50 | 2.45 | 3.40 | 2.93 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 220 | 0.62 | -0.44 | 0.05 | -0.03 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 35.00 | 3.90 | 4.60 | 4.25 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.59 | -0.56 | 0.05 | -0.03 | 8/11/2026 | 8/24/2026 3:59:57 PM EST |
| 37.50 | 5.00 | 6.90 | 5.95 | % | 0.16 | 0 | 0 | 0.56 | -0.67 | 0.05 | -0.03 | 8/24/2026 3:59:57 PM EST | |||
| 40.00 | 6.80 | 8.90 | 7.85 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.83 | -0.76 | 0.04 | -0.02 | 8/21/2026 | 8/24/2026 3:59:57 PM EST |
| 42.50 | 9.40 | 11.20 | 10.30 | % | 0.24 | 0 | 0 | 0.89 | -0.82 | 0.03 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 45.00 | 11.50 | 13.30 | 12.40 | % | 0.28 | 0 | 0 | 0.89 | -0.87 | 0.03 | -0.02 | 8/24/2026 3:59:57 PM EST | |||
| 47.50 | 13.70 | 15.50 | 14.60 | % | 0.31 | 0 | 0 | 0.90 | -0.91 | 0.02 | -0.01 | 8/24/2026 3:59:57 PM EST | |||
| 50.00 | 16.00 | 18.30 | 17.15 | % | 0.34 | 0 | 0 | 1.07 | -0.94 | 0.02 | -0.01 | 8/24/2026 3:59:57 PM EST |