Options Chain for FIVE9 INC COM (FIVN) - $37.74 as of 10/27/2026 1:18:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.10 | 19.40 | 17.75 | % | 0.89 | 0 | 0 | 1.95 | 0.99 | 0.00 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 22.50 | 13.80 | 16.90 | 15.35 | % | 0.68 | 0 | 0 | 1.67 | 0.97 | 0.01 | -0.01 | 10/27/2026 4:00:05 PM EST | |||
| 25.00 | 11.30 | 14.20 | 12.75 | 11.10 | 0.00 | 0.00% | 0.51 | 0 | 5 | 1.36 | 0.94 | 0.01 | -0.02 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 27.50 | 9.30 | 11.90 | 10.60 | % | 0.39 | 0 | 0 | 1.19 | 0.89 | 0.02 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 30.00 | 8.00 | 9.90 | 8.95 | 8.50 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.80 | 0.83 | 0.02 | -0.03 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 32.50 | 5.80 | 8.00 | 6.90 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.73 | 0.74 | 0.03 | -0.04 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 35.00 | 5.00 | 6.40 | 5.70 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 12 | 0.79 | 0.65 | 0.04 | -0.04 | 10/20/2026 | 10/27/2026 4:00:05 PM EST |
| 37.50 | 3.30 | 5.10 | 4.20 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.74 | 0.56 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 4:00:05 PM EST |
| 40.00 | 2.50 | 3.50 | 3.00 | 3.38 | -0.02 | -0.59% | 0.07 | 6 | 68 | 0.70 | 0.47 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 42.50 | 1.70 | 2.75 | 2.23 | 2.40 | -0.20 | -7.70% | 0.05 | 1 | 11 | 0.71 | 0.38 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:05 PM EST |
| 45.00 | 1.25 | 2.15 | 1.70 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.72 | 0.30 | 0.03 | -0.04 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 47.50 | 0.70 | 1.65 | 1.18 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | 0.24 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 50.00 | 0.75 | 1.30 | 1.03 | % | 0.02 | 0 | 0 | 0.75 | 0.18 | 0.03 | -0.03 | 10/27/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.85 | 0.43 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.42 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 10/27/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | -0.03 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 4:00:05 PM EST |
| 25.00 | 0.05 | 0.85 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.78 | -0.06 | 0.01 | -0.02 | 10/23/2026 | 10/27/2026 4:00:05 PM EST |
| 27.50 | 0.25 | 1.05 | 0.65 | % | 0.02 | 0 | 0 | 0.74 | -0.11 | 0.02 | -0.02 | 10/27/2026 4:00:05 PM EST | |||
| 30.00 | 0.75 | 1.35 | 1.05 | % | 0.04 | 0 | 0 | 0.72 | -0.17 | 0.02 | -0.03 | 10/27/2026 4:00:05 PM EST | |||
| 32.50 | 1.30 | 2.50 | 1.90 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.75 | -0.26 | 0.03 | -0.04 | 10/21/2026 | 10/27/2026 4:00:05 PM EST |
| 35.00 | 2.35 | 3.70 | 3.03 | % | 0.09 | 0 | 0 | 0.77 | -0.35 | 0.04 | -0.04 | 10/27/2026 4:00:05 PM EST | |||
| 37.50 | 3.60 | 5.10 | 4.35 | % | 0.12 | 0 | 0 | 0.78 | -0.44 | 0.04 | -0.04 | 10/27/2026 4:00:05 PM EST | |||
| 40.00 | 5.00 | 6.70 | 5.85 | % | 0.15 | 0 | 0 | 0.78 | -0.53 | 0.04 | -0.04 | 10/27/2026 4:00:05 PM EST | |||
| 42.50 | 6.60 | 8.50 | 7.55 | % | 0.18 | 0 | 0 | 0.78 | -0.62 | 0.04 | -0.04 | 10/27/2026 4:00:05 PM EST | |||
| 45.00 | 8.30 | 10.60 | 9.45 | % | 0.21 | 0 | 0 | 0.77 | -0.70 | 0.03 | -0.04 | 10/27/2026 4:00:05 PM EST | |||
| 47.50 | 10.20 | 12.60 | 11.40 | % | 0.24 | 0 | 0 | 1.00 | -0.76 | 0.03 | -0.03 | 10/27/2026 4:00:05 PM EST | |||
| 50.00 | 12.20 | 14.80 | 13.50 | % | 0.27 | 0 | 0 | 1.04 | -0.82 | 0.03 | -0.03 | 10/27/2026 4:00:05 PM EST |