Options Chain for FIVE9 INC COM (FIVN) - $25.51 as of 8/22/2025 3:45:05 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 | 13.20 | 16.30 | 14.75 | % | 1.18 | 0 | 0 | 1.55 | 0.97 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 15.00 | 10.90 | 14.30 | 12.60 | % | 0.84 | 0 | 0 | 1.45 | 0.94 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 8.60 | 12.50 | 10.55 | % | 0.60 | 0 | 0 | 1.39 | 0.89 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 7.60 | 8.80 | 8.20 | % | 0.41 | 0 | 0 | 0.78 | 0.83 | 0.02 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 6.40 | 7.00 | 6.70 | 5.60 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.70 | 0.77 | 0.03 | -0.02 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 4.70 | 5.00 | 4.85 | 4.52 | +0.97 | +27.33% | 0.19 | 6 | 15 | 0.63 | 0.68 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 3.20 | 3.90 | 3.55 | 2.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.62 | 0.58 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 2.05 | 2.65 | 2.35 | 2.50 | +0.85 | +51.52% | 0.08 | 4 | 24 | 0.58 | 0.46 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 1.65 | 2.05 | 1.85 | 1.70 | +0.41 | +31.79% | 0.06 | 1 | 2 | 0.63 | 0.33 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.80 | 1.30 | 1.05 | 1.19 | +0.38 | +46.92% | 0.03 | 2 | 18 | 0.55 | 0.20 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.75 | 1.15 | 0.95 | 0.74 | % | 0.03 | 4 | 0 | 0.64 | 0.13 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 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 | 2.20 | 1.10 | % | 0.09 | 0 | 0 | 2.06 | -0.03 | 0.00 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 1.71 | -0.06 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 0.05 | 2.20 | 1.13 | 0.15 | -0.30 | -66.67% | 0.06 | 2 | 4 | 0.93 | -0.11 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.35 | 0.75 | 0.55 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.17 | 0.02 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 1.05 | 1.25 | 1.15 | 1.18 | -0.42 | -26.25% | 0.05 | 11,051 | 11,009 | 0.63 | -0.23 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 1.60 | 2.15 | 1.88 | 2.02 | -0.45 | -18.22% | 0.08 | 2 | 1 | 0.59 | -0.32 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 2.40 | 5.20 | 3.80 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.73 | -0.42 | 0.04 | -0.02 | 8/13/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 4.50 | 5.00 | 4.75 | 5.34 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.62 | -0.54 | 0.05 | -0.02 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 6.10 | 6.60 | 6.35 | % | 0.20 | 0 | 0 | 0.59 | -0.67 | 0.05 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 8.10 | 9.80 | 8.95 | % | 0.26 | 0 | 0 | 0.71 | -0.80 | 0.04 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 37.50 | 9.40 | 11.10 | 10.25 | % | 0.27 | 0 | 0 | 0.76 | -0.87 | 0.03 | -0.01 | 8/22/2025 4:00:00 PM EST |