Options Chain for FIVE9 INC COM (FIVN) - $19.71 as of 12/26/2025 2:55:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.00 | 11.40 | 9.70 | % | 0.97 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 12.50 | 6.30 | 8.10 | 7.20 | % | 0.58 | 0 | 0 | 1.21 | 0.98 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 15.00 | 4.20 | 6.40 | 5.30 | 5.12 | -0.40 | -7.25% | 0.35 | 10 | 13 | 1.22 | 0.91 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 17.50 | 2.40 | 4.20 | 3.30 | 3.33 | 0.00 | 0.00% | 0.19 | 0 | 39 | 0.94 | 0.77 | 0.07 | -0.02 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 20.00 | 1.35 | 2.00 | 1.68 | 1.82 | +0.11 | +6.44% | 0.08 | 58 | 240 | 0.52 | 0.56 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 22.50 | 0.75 | 1.30 | 1.03 | 0.98 | +0.11 | +12.65% | 0.05 | 2 | 179 | 0.60 | 0.34 | 0.08 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 25.00 | 0.25 | 0.80 | 0.53 | 0.51 | -0.29 | -36.25% | 0.02 | 218 | 133 | 0.60 | 0.18 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.09 | 0.04 | -0.01 | 12/17/2025 | 12/26/2025 4:00:03 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.09 | 0.04 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | 0.02 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.01 | 0.00 | 0.00 | 12/26/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.42 | -0.02 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 15.00 | 0.25 | 0.30 | 0.28 | 0.28 | -0.32 | -53.34% | 0.02 | 22,415 | 3 | 0.66 | -0.09 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 17.50 | 0.45 | 0.85 | 0.65 | 0.79 | -0.04 | -4.82% | 0.04 | 47 | 280 | 0.56 | -0.23 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 20.00 | 1.20 | 2.05 | 1.63 | 1.80 | 0.00 | 0.00% | 0.08 | 40 | 82 | 0.54 | -0.44 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 22.50 | 2.90 | 4.10 | 3.50 | 3.51 | 0.00 | 0.00% | 0.16 | 0 | 106 | 0.62 | -0.66 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 25.00 | 4.00 | 6.90 | 5.45 | % | 0.22 | 0 | 0 | 1.13 | -0.82 | 0.06 | -0.01 | 12/26/2025 4:00:03 PM EST | |||
| 27.50 | 7.30 | 8.70 | 8.00 | 9.15 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.06 | -0.91 | 0.04 | -0.01 | 11/19/2025 | 12/26/2025 4:00:03 PM EST |
| 30.00 | 9.70 | 11.10 | 10.40 | % | 0.35 | 0 | 0 | 1.17 | -0.96 | 0.02 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 32.50 | 11.70 | 13.90 | 12.80 | % | 0.39 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 35.00 | 13.80 | 16.80 | 15.30 | % | 0.44 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST |