Options Chain for FIVE9 INC COM (FIVN) - $34.01 as of 9/30/2026 2:14:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.20 | 18.00 | 16.60 | % | 0.95 | 0 | 0 | 1.93 | 0.99 | 0.00 | 0.00 | 9/30/2026 2:58:50 PM EST | |||
| 20.00 | 13.30 | 15.50 | 14.40 | % | 0.72 | 0 | 0 | 1.62 | 0.97 | 0.01 | -0.01 | 9/30/2026 2:58:50 PM EST | |||
| 22.50 | 11.20 | 12.60 | 11.90 | % | 0.53 | 0 | 0 | 1.21 | 0.93 | 0.01 | -0.01 | 9/30/2026 2:58:50 PM EST | |||
| 25.00 | 9.00 | 10.30 | 9.65 | % | 0.39 | 0 | 0 | 0.67 | 0.88 | 0.02 | -0.02 | 9/30/2026 2:58:50 PM EST | |||
| 27.50 | 6.90 | 8.70 | 7.80 | 12.96 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.80 | 0.81 | 0.03 | -0.03 | 9/23/2026 | 9/30/2026 2:58:50 PM EST |
| 30.00 | 5.50 | 6.50 | 6.00 | 5.85 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.74 | 0.72 | 0.04 | -0.03 | 9/29/2026 | 9/30/2026 2:58:50 PM EST |
| 32.50 | 4.40 | 5.00 | 4.70 | 4.60 | -4.60 | -50.00% | 0.14 | 3 | 34 | 0.79 | 0.62 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 2:58:50 PM EST |
| 35.00 | 3.10 | 3.90 | 3.50 | 3.60 | +0.10 | +2.86% | 0.10 | 5 | 29 | 0.76 | 0.51 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 2:58:50 PM EST |
| 37.50 | 2.25 | 2.95 | 2.60 | 2.64 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.76 | 0.42 | 0.04 | -0.04 | 9/29/2026 | 9/30/2026 2:58:50 PM EST |
| 40.00 | 1.95 | 2.20 | 2.08 | 1.95 | +0.15 | +8.34% | 0.05 | 4 | 31 | 0.76 | 0.34 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 2:58:50 PM EST |
| 42.50 | 1.25 | 1.70 | 1.48 | 1.38 | +0.03 | +2.23% | 0.03 | 1 | 842 | 0.79 | 0.27 | 0.03 | -0.03 | 9/30/2026 | 9/30/2026 2:58:50 PM EST |
| 45.00 | 0.85 | 1.25 | 1.05 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 265 | 0.77 | 0.22 | 0.03 | -0.03 | 9/28/2026 | 9/30/2026 2:58:50 PM EST |
| 47.50 | 0.50 | 1.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.78 | 0.17 | 0.02 | -0.03 | 9/25/2026 | 9/30/2026 2:58:50 PM EST |
| 50.00 | 0.35 | 1.05 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.83 | 0.14 | 0.02 | -0.02 | 9/29/2026 | 9/30/2026 2:58:50 PM EST |
| 55.00 | 0.20 | 0.50 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.80 | 0.09 | 0.01 | -0.02 | 9/24/2026 | 9/30/2026 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.29 | -0.01 | 0.00 | 0.00 | 9/30/2026 2:58:50 PM EST | |||
| 20.00 | 0.05 | 0.65 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.98 | -0.03 | 0.01 | -0.01 | 9/23/2026 | 9/30/2026 2:58:50 PM EST |
| 22.50 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.83 | -0.07 | 0.01 | -0.01 | 9/24/2026 | 9/30/2026 2:58:50 PM EST |
| 25.00 | 0.40 | 0.75 | 0.58 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.75 | -0.12 | 0.02 | -0.02 | 9/28/2026 | 9/30/2026 2:58:50 PM EST |
| 27.50 | 0.95 | 1.30 | 1.13 | 1.11 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.76 | -0.19 | 0.03 | -0.03 | 9/28/2026 | 9/30/2026 2:58:50 PM EST |
| 30.00 | 1.70 | 2.10 | 1.90 | 2.00 | 0.00 | 0.00% | 0.06 | 4 | 60 | 0.78 | -0.28 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 2:58:50 PM EST |
| 32.50 | 2.70 | 3.40 | 3.05 | 3.12 | +0.01 | +0.33% | 0.09 | 3 | 34 | 0.78 | -0.38 | 0.04 | -0.03 | 9/30/2026 | 9/30/2026 2:58:50 PM EST |
| 35.00 | 4.20 | 4.80 | 4.50 | 4.40 | +0.34 | +8.38% | 0.13 | 1 | 50 | 0.78 | -0.49 | 0.04 | -0.04 | 9/30/2026 | 9/30/2026 2:58:50 PM EST |
| 37.50 | 5.70 | 6.40 | 6.05 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 55 | 0.77 | -0.58 | 0.04 | -0.04 | 9/29/2026 | 9/30/2026 2:58:50 PM EST |
| 40.00 | 7.50 | 8.30 | 7.90 | 6.36 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.79 | -0.67 | 0.04 | -0.03 | 9/25/2026 | 9/30/2026 2:58:50 PM EST |
| 42.50 | 9.50 | 10.30 | 9.90 | 7.30 | 0.00 | 0.00% | 0.23 | 0 | 39 | 0.81 | -0.73 | 0.03 | -0.03 | 9/22/2026 | 9/30/2026 2:58:50 PM EST |
| 45.00 | 11.30 | 12.50 | 11.90 | % | 0.26 | 0 | 0 | 0.73 | -0.78 | 0.03 | -0.03 | 9/30/2026 2:58:50 PM EST | |||
| 47.50 | 13.20 | 15.20 | 14.20 | % | 0.30 | 0 | 0 | 1.05 | -0.83 | 0.02 | -0.03 | 9/30/2026 2:58:50 PM EST | |||
| 50.00 | 15.50 | 17.40 | 16.45 | % | 0.33 | 0 | 0 | 1.11 | -0.86 | 0.02 | -0.02 | 9/30/2026 2:58:50 PM EST | |||
| 55.00 | 20.20 | 22.30 | 21.25 | % | 0.39 | 0 | 0 | 1.19 | -0.91 | 0.01 | -0.02 | 9/30/2026 2:58:50 PM EST |