Options Chain for FIVE9 INC COM (FIVN) - $20.47 as of 11/14/2025 3:54:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.80 | 19.90 | 17.85 | % | 7.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 5.00 | 13.30 | 17.40 | 15.35 | % | 3.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 7.50 | 10.80 | 14.90 | 12.85 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 10.00 | 8.30 | 12.40 | 10.35 | % | 1.03 | 0 | 0 | 7.95 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 12.50 | 5.90 | 9.70 | 7.80 | % | 0.62 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 15.00 | 3.20 | 7.40 | 5.30 | 7.10 | 0.00 | 0.00% | 0.35 | 0 | 26 | 4.75 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 11/14/2025 3:59:50 PM EST |
| 17.50 | 0.90 | 4.90 | 2.90 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 59 | 3.35 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:50 PM EST |
| 20.00 | 0.55 | 0.80 | 0.68 | 0.80 | -0.20 | -20.00% | 0.03 | 42 | 353 | 0.72 | 0.58 | 0.28 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.03 | -23.08% | 0.00 | 51 | 4,270 | 0.63 | 0.08 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 25 | 1,414 | 0.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.70 | +0.45 | +180.00% | 0.01 | 1 | 1,988 | 2.38 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 619 | 1.69 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/14/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.87 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/14/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 883 | 1.94 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 5 | 5.32 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/14/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.57 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/14/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.15 | 0.58 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.20 | 0.60 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.15 | 0.58 | % | 0.08 | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.60 | 0.80 | % | 0.08 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.29 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/14/2025 3:59:50 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.89 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/14/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.01 | -33.34% | 0.00 | 13,071 | 16,537 | 0.88 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 20.00 | 0.10 | 0.50 | 0.30 | 0.55 | +0.07 | +14.59% | 0.01 | 7 | 3,930 | 0.35 | -0.42 | 0.28 | -0.03 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 22.50 | 2.20 | 2.65 | 2.43 | 2.30 | +0.40 | +21.06% | 0.11 | 50 | 7,865 | 0.86 | -0.92 | 0.09 | -0.01 | 11/14/2025 | 11/14/2025 3:59:50 PM EST |
| 25.00 | 3.50 | 5.10 | 4.30 | 6.22 | 0.00 | 0.00% | 0.17 | 0 | 166 | 1.23 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:50 PM EST |
| 27.50 | 5.60 | 9.20 | 7.40 | 6.90 | 0.00 | 0.00% | 0.27 | 0 | 149 | 3.54 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/14/2025 3:59:50 PM EST |
| 30.00 | 8.10 | 11.50 | 9.80 | 8.98 | 0.00 | 0.00% | 0.33 | 0 | 16 | 3.76 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/14/2025 3:59:50 PM EST |
| 32.50 | 10.60 | 14.00 | 12.30 | % | 0.38 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 35.00 | 13.00 | 16.70 | 14.85 | % | 0.42 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 37.50 | 15.60 | 18.80 | 17.20 | % | 0.46 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST | |||
| 40.00 | 18.10 | 21.30 | 19.70 | % | 0.49 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:50 PM EST |