Options Chain for FIVE9 INC COM (FIVN) - $42.66 as of 2/4/2025 9:18:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 20.70 | 24.60 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 22.50 | 18.50 | 22.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 16.10 | 19.70 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 27.50 | 13.30 | 17.30 | % | 0 | 0 | 1.54 | 0.98 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 11.50 | 14.90 | 11.00 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.95 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 8.70 | 12.60 | % | 0 | 0 | 1.19 | 0.90 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 35.00 | 6.90 | 10.70 | 4.40 | 0.00 | 0.00% | 0 | 8 | 1.13 | 0.84 | 0.02 | -0.03 | 1/17/2025 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 6.80 | 7.40 | 6.99 | +2.09 | +42.66% | 1 | 8 | 0.67 | 0.76 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 5.20 | 5.80 | 5.90 | +1.40 | +31.12% | 10 | 171 | 0.67 | 0.66 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 3.90 | 4.40 | 4.04 | +0.10 | +2.54% | 17 | 17 | 0.66 | 0.56 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 2.75 | 3.30 | 3.25 | +1.05 | +47.73% | 46 | 117 | 0.65 | 0.47 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 47.50 | 1.95 | 2.55 | 2.33 | +0.73 | +45.63% | 4 | 39 | 0.65 | 0.37 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 0.25 | 1.95 | 1.70 | +0.50 | +41.67% | 4 | 3 | 0.54 | 0.29 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 0.65 | 1.10 | 0.71 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.17 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 0.30 | 0.80 | 0.50 | % | 48 | 0 | 0.96 | 0.09 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.20 | % | 0 | 0 | 1.80 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 27.50 | 0.00 | 1.70 | % | 0 | 0 | 1.42 | -0.02 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 0.20 | 1.10 | 0.35 | -0.10 | -22.23% | 3 | 46 | 1.14 | -0.05 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 32.50 | 0.55 | 0.85 | 0.92 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.10 | 0.02 | -0.02 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 0.90 | 1.15 | 0.95 | -0.55 | -36.67% | 5 | 10 | 0.69 | -0.16 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 37.50 | 1.30 | 2.10 | 2.25 | 0.00 | 0.00% | 0 | 9 | 0.68 | -0.24 | 0.03 | -0.04 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 1.75 | 2.95 | 2.45 | -0.75 | -23.44% | 1 | 17 | 0.63 | -0.34 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 42.50 | 3.40 | 4.10 | 5.00 | 0.00 | 0.00% | 0 | 21 | 0.67 | -0.44 | 0.04 | -0.05 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 4.90 | 5.50 | 5.34 | % | 8 | 0 | 0.67 | -0.53 | 0.04 | -0.05 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 47.50 | 6.60 | 7.10 | % | 0 | 0 | 0.66 | -0.63 | 0.04 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 50.00 | 7.30 | 9.50 | % | 0 | 0 | 1.01 | -0.71 | 0.04 | -0.04 | 2/4/2025 4:00:05 PM EST | |||
| 55.00 | 11.30 | 15.30 | % | 0 | 0 | 1.17 | -0.83 | 0.03 | -0.03 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 15.70 | 19.90 | % | 0 | 0 | 1.25 | -0.91 | 0.02 | -0.02 | 2/4/2025 4:00:05 PM EST |