Options Chain for FIVE9 INC COM (FIVN) - $23.57 as of 10/27/2025 2:48:38 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 | 9.40 | 13.30 | 11.35 | % | 0.91 | 0 | 0 | 2.34 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 15.00 | 7.70 | 10.10 | 8.90 | 6.45 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.51 | 0.97 | 0.01 | -0.01 | 10/13/2025 | 10/27/2025 1:59:02 PM EST |
| 17.50 | 5.40 | 7.90 | 6.65 | 5.70 | 0.00 | 0.00% | 0.38 | 0 | 14 | 1.28 | 0.90 | 0.03 | -0.01 | 10/21/2025 | 10/27/2025 1:59:02 PM EST |
| 20.00 | 4.30 | 4.80 | 4.55 | 4.72 | 0.00 | 0.00% | 0.23 | 0 | 152 | 0.65 | 0.78 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 22.50 | 3.10 | 3.20 | 3.15 | 3.30 | +0.10 | +3.13% | 0.14 | 5 | 83 | 0.72 | 0.63 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 25.00 | 1.95 | 2.05 | 2.00 | 1.98 | -0.12 | -5.72% | 0.08 | 5 | 231 | 0.71 | 0.48 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 27.50 | 1.20 | 1.25 | 1.23 | 1.20 | -0.05 | -4.00% | 0.04 | 24 | 2,306 | 0.70 | 0.33 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 30.00 | 0.70 | 0.75 | 0.73 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 651 | 0.69 | 0.22 | 0.05 | -0.02 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 32.50 | 0.20 | 0.50 | 0.35 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.65 | 0.13 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.94 | 0.08 | 0.03 | -0.01 | 10/23/2025 | 10/27/2025 1:59:02 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.04 | 0.05 | 0.02 | -0.01 | 10/8/2025 | 10/27/2025 1:59:02 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 424 | 1.14 | 0.03 | 0.01 | 0.00 | 10/2/2025 | 10/27/2025 1:59:02 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.78 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 154 | 1.30 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/27/2025 1:59:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.37 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.43 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:59:02 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 10/27/2025 1:59:02 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.56 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/27/2025 1:59:02 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/27/2025 1:59:02 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.66 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/27/2025 1:59:02 PM EST |
| 62.50 | 0.00 | 0.75 | 0.38 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 10/27/2025 1:59:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 10/27/2025 1:59:02 PM EST |
| 67.50 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.80 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 10/27/2025 1:59:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.84 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 10/27/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.92 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 10/27/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.07 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/27/2025 1:59:02 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.69 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 1:59:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.19 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 10/27/2025 1:59:02 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 1.26 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 10/27/2025 1:59:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.30 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 10/27/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 6.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.34 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 10/27/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.39 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 10/27/2025 1:59:02 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.96 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 10/27/2025 1:59:02 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 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.60 | -0.01 | 0.00 | 0.00 | 5/28/2025 | 10/27/2025 1:59:02 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 386 | 0.94 | -0.03 | 0.01 | -0.01 | 10/13/2025 | 10/27/2025 1:59:02 PM EST |
| 17.50 | 0.20 | 0.45 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 769 | 0.69 | -0.10 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 20.00 | 0.90 | 0.95 | 0.93 | 0.85 | -0.10 | -10.53% | 0.05 | 2 | 1,209 | 0.69 | -0.22 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:59:02 PM EST |
| 22.50 | 1.85 | 1.90 | 1.88 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 239 | 0.70 | -0.37 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:59:02 PM EST |
| 25.00 | 3.20 | 3.30 | 3.25 | 4.50 | 0.00 | 0.00% | 0.13 | 0 | 500 | 0.69 | -0.52 | 0.06 | -0.02 | 10/16/2025 | 10/27/2025 1:59:02 PM EST |
| 27.50 | 4.20 | 5.10 | 4.65 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 321 | 0.59 | -0.67 | 0.06 | -0.02 | 9/24/2025 | 10/27/2025 1:59:02 PM EST |
| 30.00 | 6.00 | 7.10 | 6.55 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 217 | 0.74 | -0.78 | 0.05 | -0.02 | 10/8/2025 | 10/27/2025 1:59:02 PM EST |
| 32.50 | 8.20 | 9.70 | 8.95 | 7.60 | 0.00 | 0.00% | 0.28 | 0 | 83 | 0.95 | -0.87 | 0.04 | -0.01 | 9/11/2025 | 10/27/2025 1:59:02 PM EST |
| 35.00 | 10.10 | 12.50 | 11.30 | 13.02 | 0.00 | 0.00% | 0.32 | 0 | 358 | 1.18 | -0.92 | 0.03 | -0.01 | 10/8/2025 | 10/27/2025 1:59:02 PM EST |
| 37.50 | 12.50 | 14.90 | 13.70 | 13.10 | 0.00 | 0.00% | 0.37 | 0 | 119 | 1.26 | -0.95 | 0.02 | -0.01 | 8/1/2025 | 10/27/2025 1:59:02 PM EST |
| 40.00 | 14.40 | 17.50 | 15.95 | 3.80 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.40 | -0.97 | 0.01 | 0.00 | 3/13/2024 | 10/27/2025 1:59:02 PM EST |
| 42.50 | 16.80 | 20.90 | 18.85 | 10.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 11/27/2024 | 10/27/2025 1:59:02 PM EST |
| 45.00 | 19.30 | 23.40 | 21.35 | 19.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 1:59:02 PM EST |
| 47.50 | 21.80 | 25.90 | 23.85 | % | 0.50 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 50.00 | 24.30 | 28.40 | 26.35 | 20.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 10/27/2025 1:59:02 PM EST |
| 52.50 | 26.80 | 30.90 | 28.85 | 16.30 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 10/27/2025 1:59:02 PM EST |
| 55.00 | 29.30 | 33.40 | 31.35 | 10.10 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 10/27/2025 1:59:02 PM EST |
| 57.50 | 31.80 | 35.90 | 33.85 | 27.35 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/11/2024 | 10/27/2025 1:59:02 PM EST |
| 60.00 | 34.30 | 38.40 | 36.35 | % | 0.61 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 62.50 | 36.80 | 40.90 | 38.85 | % | 0.62 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 65.00 | 39.30 | 43.40 | 41.35 | 8.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 10/27/2025 1:59:02 PM EST |
| 67.50 | 41.80 | 45.90 | 43.85 | % | 0.65 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 70.00 | 44.30 | 48.40 | 46.35 | 9.50 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 10/27/2025 1:59:02 PM EST |
| 75.00 | 49.30 | 53.40 | 51.35 | 12.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 10/27/2025 1:59:02 PM EST |
| 80.00 | 54.30 | 58.40 | 56.35 | 14.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 10/27/2025 1:59:02 PM EST |
| 85.00 | 59.30 | 63.40 | 61.35 | 17.00 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 10/27/2025 1:59:02 PM EST |
| 90.00 | 64.30 | 68.40 | 66.35 | 19.90 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 10/27/2025 1:59:02 PM EST |
| 95.00 | 69.30 | 73.40 | 71.35 | % | 0.75 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 100.00 | 74.30 | 78.40 | 76.35 | % | 0.76 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 105.00 | 79.30 | 83.40 | 81.35 | % | 0.77 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 110.00 | 84.30 | 88.40 | 86.35 | % | 0.78 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 115.00 | 89.30 | 93.40 | 91.35 | % | 0.79 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST | |||
| 120.00 | 94.30 | 98.40 | 96.35 | % | 0.80 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:02 PM EST |