Options Chain for FIVE9 INC COM (FIVN) - $22.04 as of 10/10/2025 3:03:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.60 | 9.90 | 8.75 | 11.31 | 0.00 | 0.00% | 0.70 | 0 | 1 | 6.00 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 10/10/2025 1:58:57 PM EST |
| 15.00 | 5.40 | 7.60 | 6.50 | 13.19 | 0.00 | 0.00% | 0.43 | 0 | 2 | 4.09 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 10/10/2025 1:58:57 PM EST |
| 17.50 | 2.05 | 5.20 | 3.63 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.47 | 0.97 | 0.04 | -0.02 | 4/14/2025 | 10/10/2025 1:58:57 PM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 58 | 0.86 | 0.70 | 0.17 | -0.06 | 10/9/2025 | 10/10/2025 1:58:57 PM EST |
| 22.50 | 0.15 | 0.45 | 0.30 | 0.25 | -0.26 | -50.98% | 0.01 | 245 | 565 | 0.71 | 0.26 | 0.15 | -0.05 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 8 | 748 | 0.88 | 0.05 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 11 | 1,830 | 1.09 | 0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,622 | 1.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:57 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17,939 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:57 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 426 | 2.53 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 1:58:57 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,825 | 3.05 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:57 PM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 132 | 3.27 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/10/2025 1:58:57 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 625 | 3.96 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/10/2025 1:58:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.16 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 10/10/2025 1:58:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 4.35 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 10/10/2025 1:58:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 4.53 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 10/10/2025 1:58:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.85 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/10/2025 1:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.24 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/10/2025 1:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.74 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.94 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 1:58:57 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.23 | -0.03 | 0.04 | -0.02 | 8/29/2025 | 10/10/2025 1:58:57 PM EST |
| 20.00 | 0.30 | 0.45 | 0.38 | 0.30 | +0.15 | +100.00% | 0.02 | 16 | 1,041 | 0.67 | -0.30 | 0.17 | -0.06 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 22.50 | 1.95 | 2.15 | 2.05 | 1.81 | +0.71 | +64.55% | 0.09 | 43 | 1,172 | 0.76 | -0.74 | 0.15 | -0.05 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 25.00 | 4.00 | 4.50 | 4.25 | 3.70 | +0.75 | +25.43% | 0.17 | 1 | 1,804 | 1.92 | -0.95 | 0.05 | -0.02 | 10/10/2025 | 10/10/2025 1:58:57 PM EST |
| 27.50 | 4.80 | 7.30 | 6.05 | 5.40 | 0.00 | 0.00% | 0.22 | 0 | 801 | 2.18 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/10/2025 1:58:57 PM EST |
| 30.00 | 7.30 | 9.80 | 8.55 | 7.00 | 0.00 | 0.00% | 0.29 | 0 | 358 | 2.57 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 1:58:57 PM EST |
| 32.50 | 9.90 | 12.80 | 11.35 | 10.40 | 0.00 | 0.00% | 0.35 | 0 | 219 | 3.49 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:57 PM EST |
| 35.00 | 12.70 | 14.50 | 13.60 | 12.90 | 0.00 | 0.00% | 0.39 | 0 | 67 | 2.57 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:57 PM EST |
| 37.50 | 14.80 | 18.60 | 16.70 | 12.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 10/10/2025 1:58:57 PM EST |
| 40.00 | 17.80 | 20.90 | 19.35 | 15.37 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:58:57 PM EST |
| 42.50 | 20.00 | 23.60 | 21.80 | % | 0.51 | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 45.00 | 22.20 | 25.30 | 23.75 | 20.35 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 10/10/2025 1:58:57 PM EST |
| 47.50 | 24.80 | 28.60 | 26.70 | % | 0.56 | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 50.00 | 27.20 | 31.10 | 29.15 | % | 0.58 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 55.00 | 32.20 | 36.10 | 34.15 | % | 0.62 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST | |||
| 60.00 | 37.70 | 41.00 | 39.35 | % | 0.66 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:57 PM EST |