Options Chain for FIVE9 INC COM (FIVN) - $39.55 as of 1/22/2025 8:45:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 12.60 | 16.50 | 13.01 | 0.00 | 0.00% | 0 | 7 | 1.85 | 0.99 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:50 PM EST |
| 27.50 | 10.30 | 13.90 | % | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 7.50 | 11.60 | % | 0 | 0 | 1.38 | 0.94 | 0.02 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 32.50 | 5.10 | 8.30 | % | 0 | 0 | 0.95 | 0.87 | 0.03 | -0.03 | 1/21/2025 3:59:50 PM EST | |||
| 35.00 | 5.00 | 6.10 | % | 0 | 0 | 0.59 | 0.77 | 0.04 | -0.04 | 1/21/2025 3:59:50 PM EST | |||
| 37.50 | 3.20 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 55 | 0.59 | 0.65 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 1.80 | 3.30 | 2.13 | 0.00 | 0.00% | 0 | 163 | 0.59 | 0.51 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 1.00 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 445 | 0.54 | 0.37 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 0.60 | 1.60 | 0.89 | 0.00 | 0.00% | 0 | 164 | 0.62 | 0.25 | 0.05 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 0.20 | 1.00 | 0.60 | 0.00 | 0.00% | 0 | 300 | 0.60 | 0.16 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 0.10 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.58 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 19 | 1.17 | 0.03 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | -0.03 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 41 | 0.93 | -0.06 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:50 PM EST |
| 32.50 | 0.10 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 28 | 0.59 | -0.13 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:50 PM EST |
| 35.00 | 0.45 | 1.55 | 0.85 | 0.00 | 0.00% | 0 | 185 | 0.63 | -0.23 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 37.50 | 1.05 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 132 | 0.60 | -0.35 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 40.00 | 2.10 | 3.70 | 2.35 | 0.00 | 0.00% | 0 | 162 | 0.59 | -0.49 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 42.50 | 3.80 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 12 | 0.59 | -0.63 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:50 PM EST |
| 45.00 | 5.90 | 7.00 | 4.65 | 0.00 | 0.00% | 0 | 17 | 0.75 | -0.75 | 0.05 | -0.03 | 1/6/2025 | 1/21/2025 3:59:50 PM EST |
| 47.50 | 6.50 | 10.20 | 7.80 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.84 | 0.04 | -0.03 | 1/7/2025 | 1/21/2025 3:59:50 PM EST |
| 50.00 | 8.80 | 12.00 | % | 0 | 0 | 0.98 | -0.90 | 0.03 | -0.02 | 1/21/2025 3:59:50 PM EST | |||
| 55.00 | 13.60 | 17.40 | % | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:50 PM EST | |||
| 60.00 | 18.60 | 22.70 | % | 0 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:50 PM EST |