Options Chain for FIVE9 INC COM (FIVN) - $17.79 as of 1/30/2026 1:15:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 9.30 | 11.60 | 10.45 | % | 1.39 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 6.80 | 8.90 | 7.85 | 7.90 | 0.00 | 0.00% | 0.78 | 0 | 15 | 2.07 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/30/2026 3:59:57 PM EST |
| 12.50 | 4.50 | 7.20 | 5.85 | % | 0.47 | 0 | 0 | 1.93 | 0.93 | 0.03 | -0.01 | 1/30/2026 3:59:57 PM EST | |||
| 15.00 | 2.60 | 4.50 | 3.55 | 3.16 | 0.00 | 0.00% | 0.24 | 0 | 31 | 1.26 | 0.79 | 0.07 | -0.02 | 1/20/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 1.60 | 2.05 | 1.83 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 35 | 0.66 | 0.57 | 0.09 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 0.70 | 1.30 | 1.00 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 738 | 0.65 | 0.36 | 0.09 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 0.20 | 0.75 | 0.48 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 438 | 0.69 | 0.20 | 0.06 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 0.15 | 0.95 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 434 | 0.87 | 0.10 | 0.04 | -0.01 | 1/28/2026 | 1/30/2026 3:59:57 PM EST |
| 27.50 | 0.05 | 0.90 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.94 | 0.05 | 0.02 | 0.00 | 1/23/2026 | 1/30/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.85 | 0.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.02 | 0.01 | 0.00 | 1/26/2026 | 1/30/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.55 | 0.01 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.83 | -0.01 | 0.01 | 0.00 | 1/2/2026 | 1/30/2026 3:59:57 PM EST |
| 12.50 | 0.10 | 0.95 | 0.53 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.98 | -0.07 | 0.03 | -0.01 | 1/27/2026 | 1/30/2026 3:59:57 PM EST |
| 15.00 | 0.55 | 0.75 | 0.65 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 55 | 0.71 | -0.21 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 17.50 | 1.20 | 1.80 | 1.50 | 1.90 | 0.00 | 0.00% | 0.09 | 0 | 1,059 | 0.68 | -0.43 | 0.09 | -0.02 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 20.00 | 2.75 | 3.40 | 3.08 | 2.91 | 0.00 | 0.00% | 0.15 | 0 | 63 | 0.67 | -0.64 | 0.09 | -0.02 | 1/22/2026 | 1/30/2026 3:59:57 PM EST |
| 22.50 | 4.80 | 5.90 | 5.35 | 5.34 | 0.00 | 0.00% | 0.24 | 0 | 87 | 1.00 | -0.80 | 0.06 | -0.01 | 1/29/2026 | 1/30/2026 3:59:57 PM EST |
| 25.00 | 6.60 | 9.10 | 7.85 | 6.45 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.50 | -0.90 | 0.04 | -0.01 | 1/15/2026 | 1/30/2026 3:59:57 PM EST |
| 27.50 | 9.20 | 12.10 | 10.65 | % | 0.39 | 0 | 0 | 1.88 | -0.95 | 0.02 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 30.00 | 11.30 | 13.80 | 12.55 | % | 0.42 | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:57 PM EST | |||
| 32.50 | 13.60 | 17.00 | 15.30 | 11.17 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 12/11/2025 | 1/30/2026 3:59:57 PM EST |
| 35.00 | 16.30 | 19.50 | 17.90 | 15.28 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/30/2026 3:59:57 PM EST |