Options Chain for FIVE9 INC COM (FIVN) - $24.28 as of 8/4/2025 3:06:55 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 | 12.10 | 13.30 | 12.70 | % | 1.02 | 0 | 0 | 0.97 | 0.98 | 0.01 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 15.00 | 10.20 | 12.30 | 11.25 | 13.00 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.25 | 0.93 | 0.01 | -0.01 | 4/1/2025 | 8/4/2025 3:59:54 PM EST |
| 17.50 | 7.00 | 8.90 | 7.95 | 8.90 | 0.00 | 0.00% | 0.45 | 0 | 11 | 0.74 | 0.88 | 0.02 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 20.00 | 6.10 | 6.80 | 6.45 | 6.55 | +0.31 | +4.97% | 0.32 | 4 | 125 | 0.54 | 0.80 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 22.50 | 4.80 | 5.20 | 5.00 | 4.75 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.57 | 0.70 | 0.04 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 25.00 | 3.30 | 5.80 | 4.55 | 3.73 | +0.33 | +9.71% | 0.18 | 5 | 53 | 0.54 | 0.59 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 27.50 | 2.65 | 2.75 | 2.70 | 2.72 | +0.22 | +8.80% | 0.10 | 1,813 | 6,584 | 0.56 | 0.48 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 30.00 | 1.85 | 2.20 | 2.03 | 2.00 | +0.16 | +8.70% | 0.07 | 3 | 231 | 0.56 | 0.38 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 32.50 | 1.10 | 1.40 | 1.25 | 1.45 | +0.15 | +11.54% | 0.04 | 14 | 48 | 0.54 | 0.30 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 35.00 | 0.80 | 1.05 | 0.93 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.55 | 0.22 | 0.04 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 37.50 | 0.50 | 1.15 | 0.83 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.59 | 0.17 | 0.03 | -0.01 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 40.00 | 0.15 | 0.80 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.54 | 0.12 | 0.02 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 42.50 | 0.05 | 0.65 | 0.35 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.53 | 0.09 | 0.02 | -0.01 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 154 | 0.65 | 0.06 | 0.01 | 0.00 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.76 | 0.05 | 0.01 | 0.00 | 7/11/2025 | 8/4/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 94 | 0.77 | 0.03 | 0.01 | 0.00 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.90 | 0.45 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.02 | 0.01 | 0.00 | 2/5/2025 | 8/4/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.96 | 0.02 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.00 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 8/4/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.83 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 8/4/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.07 | 0.01 | 0.00 | 0.00 | 1/27/2025 | 8/4/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.15 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 8/4/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.12 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/4/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.15 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/4/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 1.15 | 0.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 304 | 1.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/4/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.35 | 0.68 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.36 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 8/4/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.41 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.17 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/4/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.68 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 8/4/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 1.55 | 0.78 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 8/4/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 8/4/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 6.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2024 | 8/4/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.56 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 8/4/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.36 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 8/4/2025 3:59:54 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 | 1.45 | 0.73 | 0.38 | 0.00 | 0.00% | 0.06 | 0 | 12 | 1.34 | -0.02 | 0.01 | 0.00 | 5/28/2025 | 8/4/2025 3:59:54 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.40 | -1.30 | -76.48% | 0.02 | 10 | 376 | 0.66 | -0.07 | 0.01 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 17.50 | 0.50 | 1.05 | 0.78 | 0.90 | 0.00 | 0.00% | 0.04 | 0 | 440 | 0.65 | -0.12 | 0.02 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 20.00 | 1.20 | 1.30 | 1.25 | 1.30 | -0.15 | -10.35% | 0.06 | 15 | 195 | 0.61 | -0.20 | 0.03 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 22.50 | 2.10 | 2.15 | 2.13 | 2.00 | -0.47 | -19.03% | 0.09 | 2 | 62 | 0.59 | -0.30 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 25.00 | 3.20 | 3.30 | 3.25 | 3.40 | -0.25 | -6.85% | 0.13 | 1 | 530 | 0.58 | -0.41 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 27.50 | 4.60 | 4.80 | 4.70 | 4.70 | -0.50 | -9.62% | 0.17 | 25 | 213 | 0.57 | -0.52 | 0.05 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 30.00 | 6.10 | 6.50 | 6.30 | 6.45 | +1.85 | +40.22% | 0.21 | 10 | 144 | 0.54 | -0.62 | 0.04 | -0.01 | 8/4/2025 | 8/4/2025 3:59:54 PM EST |
| 32.50 | 8.20 | 8.90 | 8.55 | 5.90 | 0.00 | 0.00% | 0.26 | 0 | 82 | 0.60 | -0.70 | 0.04 | -0.01 | 7/28/2025 | 8/4/2025 3:59:54 PM EST |
| 35.00 | 10.20 | 10.90 | 10.55 | 10.75 | 0.00 | 0.00% | 0.30 | 0 | 289 | 0.57 | -0.78 | 0.04 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 37.50 | 12.20 | 13.00 | 12.60 | 13.10 | 0.00 | 0.00% | 0.34 | 0 | 151 | 0.63 | -0.83 | 0.03 | -0.01 | 8/1/2025 | 8/4/2025 3:59:54 PM EST |
| 40.00 | 13.90 | 17.00 | 15.45 | 3.80 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.01 | -0.88 | 0.02 | -0.01 | 3/13/2024 | 8/4/2025 3:59:54 PM EST |
| 42.50 | 15.60 | 19.20 | 17.40 | 10.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.02 | -0.91 | 0.02 | -0.01 | 11/27/2024 | 8/4/2025 3:59:54 PM EST |
| 45.00 | 19.10 | 21.50 | 20.30 | 18.33 | 0.00 | 0.00% | 0.45 | 0 | 32 | 1.04 | -0.94 | 0.01 | 0.00 | 3/31/2025 | 8/4/2025 3:59:54 PM EST |
| 47.50 | 20.50 | 24.40 | 22.45 | % | 0.47 | 0 | 0 | 1.18 | -0.95 | 0.01 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 50.00 | 23.00 | 26.90 | 24.95 | 20.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.23 | -0.97 | 0.01 | 0.00 | 3/21/2025 | 8/4/2025 3:59:54 PM EST |
| 52.50 | 25.50 | 29.40 | 27.45 | 16.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 1/7/2025 | 8/4/2025 3:59:54 PM EST |
| 55.00 | 28.10 | 31.90 | 30.00 | 10.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.33 | -0.98 | 0.00 | 0.00 | 3/15/2024 | 8/4/2025 3:59:54 PM EST |
| 57.50 | 30.50 | 34.40 | 32.45 | 27.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 10/11/2024 | 8/4/2025 3:59:54 PM EST |
| 60.00 | 33.00 | 36.90 | 34.95 | % | 0.58 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 62.50 | 35.60 | 39.40 | 37.50 | % | 0.60 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 65.00 | 38.00 | 41.90 | 39.95 | 8.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 8/4/2025 3:59:54 PM EST |
| 67.50 | 40.50 | 44.40 | 42.45 | % | 0.63 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 70.00 | 42.90 | 46.90 | 44.90 | 9.50 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 8/4/2025 3:59:54 PM EST |
| 75.00 | 47.90 | 51.90 | 49.90 | 12.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 8/4/2025 3:59:54 PM EST |
| 80.00 | 52.90 | 56.50 | 54.70 | 14.30 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 8/4/2025 3:59:54 PM EST |
| 85.00 | 57.90 | 61.90 | 59.90 | 17.00 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 8/4/2025 3:59:54 PM EST |
| 90.00 | 63.20 | 66.90 | 65.05 | 19.90 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 8/4/2025 3:59:54 PM EST |
| 95.00 | 68.10 | 71.90 | 70.00 | % | 0.74 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 100.00 | 72.90 | 76.90 | 74.90 | % | 0.75 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 105.00 | 77.90 | 81.80 | 79.85 | % | 0.76 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 110.00 | 82.90 | 86.90 | 84.90 | % | 0.77 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 115.00 | 88.00 | 91.90 | 89.95 | % | 0.78 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST | |||
| 120.00 | 92.90 | 96.90 | 94.90 | % | 0.79 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:54 PM EST |