Options Chain for FIVE9 INC COM (FIVN) - $21.12 as of 5/13/2026 9:33:52 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 | 15.30 | 17.50 | 16.40 | % | 3.28 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 7.50 | 13.10 | 14.80 | 13.95 | 14.42 | % | 1.86 | 2 | 0 | 1.54 | 0.99 | 0.00 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST | |
| 10.00 | 11.20 | 12.20 | 11.70 | 12.00 | -0.80 | -6.25% | 1.17 | 3 | 1 | 1.06 | 0.96 | 0.01 | 0.00 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 12.50 | 8.60 | 10.20 | 9.40 | % | 0.75 | 0 | 0 | 0.98 | 0.91 | 0.01 | -0.01 | 5/13/2026 4:00:05 PM EST | |||
| 15.00 | 7.20 | 8.30 | 7.75 | 10.71 | 0.00 | 0.00% | 0.52 | 0 | 237 | 0.77 | 0.84 | 0.02 | -0.01 | 5/5/2026 | 5/13/2026 4:00:05 PM EST |
| 17.50 | 5.70 | 6.40 | 6.05 | 5.93 | +0.03 | +0.51% | 0.35 | 82 | 169 | 0.74 | 0.75 | 0.03 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 20.00 | 4.50 | 4.90 | 4.70 | 4.61 | +0.47 | +11.36% | 0.24 | 604 | 95 | 0.73 | 0.66 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 22.50 | 3.50 | 3.60 | 3.55 | 3.60 | +0.60 | +20.00% | 0.16 | 27,342 | 644 | 0.71 | 0.56 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 25.00 | 2.20 | 2.85 | 2.53 | 2.78 | +0.67 | +31.76% | 0.10 | 996 | 252 | 0.72 | 0.47 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 27.50 | 1.90 | 2.35 | 2.13 | 2.15 | +0.35 | +19.45% | 0.08 | 50 | 361 | 0.71 | 0.38 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 30.00 | 0.90 | 1.65 | 1.28 | 1.62 | +0.17 | +11.73% | 0.04 | 253 | 968 | 0.72 | 0.32 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 32.50 | 1.20 | 1.45 | 1.33 | 1.32 | -0.73 | -35.61% | 0.04 | 16 | 14 | 0.73 | 0.26 | 0.03 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 35.00 | 0.40 | 1.20 | 0.80 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.73 | 0.22 | 0.03 | -0.01 | 5/11/2026 | 5/13/2026 4:00:05 PM EST |
| 37.50 | 0.35 | 1.00 | 0.68 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | 0.18 | 0.03 | -0.01 | 4/9/2026 | 5/13/2026 4:00:05 PM EST |
| 40.00 | 0.45 | 0.85 | 0.65 | 0.61 | +0.33 | +117.86% | 0.02 | 12 | 1 | 0.74 | 0.15 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 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 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/13/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 18 | 1.36 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 5/13/2026 4:00:05 PM EST |
| 10.00 | 0.05 | 0.70 | 0.38 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.85 | -0.04 | 0.01 | 0.00 | 5/1/2026 | 5/13/2026 4:00:05 PM EST |
| 12.50 | 0.45 | 0.95 | 0.70 | 0.54 | +0.04 | +8.00% | 0.06 | 4 | 200 | 0.83 | -0.09 | 0.01 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 15.00 | 0.95 | 1.30 | 1.13 | 1.04 | +0.24 | +30.00% | 0.08 | 4 | 47 | 0.75 | -0.16 | 0.02 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 17.50 | 1.45 | 2.25 | 1.85 | 1.70 | 0.00 | 0.00% | 0.11 | 1 | 2,546 | 0.71 | -0.25 | 0.03 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 20.00 | 2.70 | 3.40 | 3.05 | 3.10 | +0.30 | +10.72% | 0.15 | 28 | 18 | 0.72 | -0.34 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 22.50 | 4.00 | 4.80 | 4.40 | 4.37 | +1.07 | +32.43% | 0.20 | 131 | 56 | 0.70 | -0.44 | 0.04 | -0.01 | 5/13/2026 | 5/13/2026 4:00:05 PM EST |
| 25.00 | 5.60 | 6.50 | 6.05 | 4.40 | 0.00 | 0.00% | 0.24 | 0 | 91 | 0.69 | -0.54 | 0.04 | -0.01 | 5/4/2026 | 5/13/2026 4:00:05 PM EST |
| 27.50 | 7.40 | 8.30 | 7.85 | 5.90 | 0.00 | 0.00% | 0.29 | 0 | 68 | 0.68 | -0.62 | 0.04 | -0.01 | 5/5/2026 | 5/13/2026 4:00:05 PM EST |
| 30.00 | 9.40 | 10.60 | 10.00 | 7.50 | 0.00 | 0.00% | 0.33 | 0 | 41 | 0.70 | -0.68 | 0.04 | -0.01 | 5/5/2026 | 5/13/2026 4:00:05 PM EST |
| 32.50 | 11.30 | 12.80 | 12.05 | % | 0.37 | 0 | 0 | 0.65 | -0.74 | 0.03 | -0.01 | 5/13/2026 4:00:05 PM EST | |||
| 35.00 | 13.60 | 14.90 | 14.25 | 11.55 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.86 | -0.78 | 0.03 | -0.01 | 5/5/2026 | 5/13/2026 4:00:05 PM EST |
| 37.50 | 15.80 | 17.20 | 16.50 | % | 0.44 | 0 | 0 | 0.88 | -0.82 | 0.03 | -0.01 | 5/13/2026 4:00:05 PM EST | |||
| 40.00 | 18.20 | 19.60 | 18.90 | % | 0.47 | 0 | 0 | 0.91 | -0.85 | 0.02 | -0.01 | 5/13/2026 4:00:05 PM EST |