Options Chain for FIVE9 INC COM (FIVN) - $23.44 as of 10/3/2025 4:02:55 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 | 8.50 | 12.60 | 10.55 | % | 0.84 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 7.30 | 8.70 | 8.00 | % | 0.53 | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 17.50 | 4.20 | 7.30 | 5.75 | 8.75 | 0.00 | 0.00% | 0.33 | 0 | 3 | 1.40 | 0.89 | 0.03 | -0.01 | 9/11/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 3.70 | 4.00 | 3.85 | 4.10 | -0.11 | -2.62% | 0.19 | 1 | 33 | 0.66 | 0.76 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 2.30 | 2.50 | 2.40 | 2.40 | -0.18 | -6.98% | 0.11 | 66 | 12 | 0.65 | 0.58 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 1.30 | 1.55 | 1.43 | 1.47 | -0.12 | -7.55% | 0.06 | 58 | 669 | 0.65 | 0.40 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 27.50 | 0.70 | 0.90 | 0.80 | 0.85 | -0.09 | -9.58% | 0.03 | 6 | 1,142 | 0.66 | 0.26 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.20 | -30.77% | 0.02 | 2 | 400 | 0.67 | 0.17 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 32.50 | 0.15 | 0.30 | 0.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | 0.11 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 3:59:59 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.79 | 0.07 | 0.02 | -0.01 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 1.95 | 0.98 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.63 | 0.02 | 0.01 | 0.00 | 9/24/2025 | 10/3/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.51 | 0.01 | 0.01 | 0.00 | 9/19/2025 | 10/3/2025 3:59:59 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 | % | 0.04 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.83 | -0.03 | 0.01 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 17.50 | 0.25 | 0.45 | 0.35 | 0.33 | +0.05 | +17.86% | 0.02 | 1 | 17 | 0.74 | -0.11 | 0.03 | -0.01 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 20.00 | 0.80 | 1.00 | 0.90 | 0.90 | +0.10 | +12.50% | 0.04 | 3 | 1,203 | 0.66 | -0.24 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 22.50 | 1.85 | 2.05 | 1.95 | 1.87 | -0.03 | -1.58% | 0.09 | 17 | 8,118 | 0.66 | -0.42 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 25.00 | 3.40 | 3.60 | 3.50 | 3.40 | +0.61 | +21.87% | 0.14 | 19 | 772 | 0.67 | -0.60 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:59 PM EST |
| 27.50 | 5.30 | 5.50 | 5.40 | 5.08 | 0.00 | 0.00% | 0.20 | 0 | 626 | 0.68 | -0.74 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:59 PM EST |
| 30.00 | 7.40 | 7.70 | 7.55 | 6.34 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.69 | -0.83 | 0.04 | -0.02 | 9/30/2025 | 10/3/2025 3:59:59 PM EST |
| 32.50 | 8.60 | 10.90 | 9.75 | % | 0.30 | 0 | 0 | 1.18 | -0.89 | 0.03 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 35.00 | 10.10 | 14.10 | 12.10 | % | 0.35 | 0 | 0 | 1.56 | -0.93 | 0.02 | -0.01 | 10/3/2025 3:59:59 PM EST | |||
| 37.50 | 12.60 | 16.60 | 14.60 | % | 0.39 | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST | |||
| 40.00 | 15.10 | 19.10 | 17.10 | % | 0.43 | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:59 PM EST |