Options Chain for FIVE9 INC COM (FIVN) - $24.28 as of 8/4/2025 3:06:55 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 | 10.70 | 14.70 | 12.70 | 11.31 | 0.00 | 0.00% | 1.02 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/4/2025 3:59:54 PM EST |
| 15.00 | 9.00 | 10.50 | 9.75 | 13.19 | 0.00 | 0.00% | 0.65 | 0 | 2 | 0.89 | 0.99 | 0.01 | 0.00 | 5/19/2025 | 8/4/2025 3:59:54 PM EST |
| 17.50 | 6.40 | 8.10 | 7.25 | 7.70 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.98 | 0.94 | 0.02 | -0.01 | 4/14/2025 | 8/4/2025 3:59:54 PM EST |
| 20.00 | 5.70 | 5.90 | 5.80 | 5.50 | 0.00 | 0.00% | 0.29 | 0 | 60 | 0.56 | 0.86 | 0.04 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 22.50 | 3.80 | 4.00 | 3.90 | 3.90 | -1.30 | -25.00% | 0.17 | 1 | 146 | 0.52 | 0.73 | 0.06 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 25.00 | 2.35 | 2.50 | 2.43 | 2.30 | +0.10 | +4.55% | 0.10 | 46 | 318 | 0.50 | 0.57 | 0.07 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 27.50 | 1.40 | 1.55 | 1.48 | 1.49 | 0.00 | 0.00% | 0.05 | 0 | 345 | 0.50 | 0.41 | 0.07 | -0.02 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 0.85 | +0.05 | +6.25% | 0.03 | 2 | 758 | 0.50 | 0.27 | 0.06 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 32.50 | 0.50 | 0.55 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 114 | 11,941 | 0.53 | 0.17 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 317 | 0.52 | 0.11 | 0.03 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 37.50 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 2,287 | 0.54 | 0.07 | 0.02 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 135 | 0.88 | 0.03 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 626 | 1.09 | 0.02 | 0.01 | 0.00 | 7/10/2025 | 8/4/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.94 | 0.01 | 0.00 | 0.00 | 7/8/2025 | 8/4/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 8/4/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.27 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/4/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/4/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.83 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 3:59:54 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 | 1.05 | 0.53 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/4/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 1.35 | 0.68 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.40 | -0.01 | 0.01 | 0.00 | 6/2/2025 | 8/4/2025 3:59:54 PM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.60 | -0.06 | 0.02 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 497 | 0.56 | -0.14 | 0.04 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 22.50 | 1.10 | 1.15 | 1.13 | 1.11 | -0.29 | -20.72% | 0.05 | 1 | 364 | 0.53 | -0.27 | 0.06 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 25.00 | 2.10 | 2.20 | 2.15 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 575 | 0.52 | -0.43 | 0.07 | -0.02 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 27.50 | 3.60 | 3.80 | 3.70 | 3.90 | -0.40 | -9.31% | 0.13 | 1 | 658 | 0.52 | -0.59 | 0.07 | -0.02 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 30.00 | 5.40 | 5.70 | 5.55 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 353 | 0.52 | -0.73 | 0.06 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 32.50 | 7.60 | 7.90 | 7.75 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 218 | 0.53 | -0.83 | 0.04 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 35.00 | 9.60 | 10.20 | 9.90 | 10.29 | 0.00 | 0.00% | 0.28 | 0 | 67 | 0.71 | -0.89 | 0.03 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 37.50 | 11.20 | 13.90 | 12.55 | 12.55 | 0.00 | 0.00% | 0.33 | 0 | 25 | 1.08 | -0.93 | 0.02 | -0.01 | 7/16/2025 | 8/4/2025 3:59:54 PM EST |
| 40.00 | 14.60 | 15.30 | 14.95 | 15.37 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.85 | -0.97 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 42.50 | 15.50 | 19.40 | 17.45 | % | 0.41 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 45.00 | 18.70 | 21.00 | 19.85 | 20.35 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.22 | -0.99 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 47.50 | 20.50 | 24.20 | 22.35 | % | 0.47 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 50.00 | 23.00 | 26.90 | 24.95 | % | 0.50 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 55.00 | 28.00 | 31.90 | 29.95 | % | 0.54 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 60.00 | 32.90 | 36.60 | 34.75 | % | 0.58 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST |