Options Chain for FIVE9 INC COM (FIVN) - $42.09 as of 2/21/2025 8:21:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 25.80 | 29.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 17.50 | 23.10 | 26.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 20.00 | 20.40 | 23.90 | 18.23 | 0.00 | 0.00% | 0 | 31 | 1.76 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 18.40 | 21.80 | 19.81 | 0.00 | 0.00% | 0 | 97 | 1.60 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 15.80 | 19.30 | 22.13 | +5.88 | +36.19% | 1 | 34 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 27.50 | 14.10 | 16.70 | 14.25 | 0.00 | 0.00% | 0 | 30 | 1.42 | 0.99 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 11.90 | 13.00 | 12.50 | 0.00 | 0.00% | 0 | 287 | 0.92 | 0.97 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 32.50 | 8.10 | 11.50 | 10.00 | 0.00 | 0.00% | 0 | 530 | 0.71 | 0.94 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 6.60 | 10.10 | 9.40 | +1.90 | +25.34% | 3 | 236 | 0.47 | 0.87 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 37.50 | 5.70 | 6.30 | 6.00 | 0.00 | 0.00% | 0 | 131 | 0.47 | 0.78 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 4.00 | 4.40 | 5.49 | +0.59 | +12.05% | 16 | 349 | 0.45 | 0.66 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 42.50 | 2.65 | 3.00 | 2.85 | -1.35 | -32.15% | 169 | 185 | 0.43 | 0.53 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 1.75 | 2.90 | 1.85 | -1.25 | -40.33% | 240 | 601 | 0.43 | 0.40 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 47.50 | 1.15 | 1.70 | 1.75 | -0.25 | -12.50% | 22 | 41 | 0.44 | 0.29 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 0.55 | 0.80 | 0.79 | -0.91 | -53.53% | 27 | 1,140 | 0.43 | 0.19 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 52.50 | 0.25 | 0.50 | 0.85 | -0.12 | -12.38% | 50 | 60 | 0.43 | 0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.45 | 0.90 | 0.00 | 0.00% | 0 | 333 | 0.45 | 0.08 | 0.02 | -0.01 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.04 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.25 | 0.45 | 0.00 | 0.00% | 0 | 401 | 0.55 | 0.02 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.01 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 1.35 | 0.75 | 0.00 | 0.00% | 0 | 359 | 0.98 | 0.01 | 0.00 | 0.00 | 12/23/2024 | 2/21/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 409 | 0.76 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 4.80 | 0.34 | 0.00 | 0.00% | 0 | 13 | 1.37 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 250 | 1.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 601 | 1.55 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 2/21/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.35 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 2/21/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 2.15 | 4.60 | 0.00 | 0.00% | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.72 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 520 | 1.77 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 2/21/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 1.25 | 1.02 | 0.00 | 0.00% | 0 | 57 | 1.74 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/21/2025 4:00:02 PM EST |
| 22.50 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 55 | 1.56 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 2/21/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 167 | 1.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 157 | 1.17 | -0.01 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 30.00 | 0.05 | 0.35 | 0.10 | -0.35 | -77.78% | 10 | 505 | 0.61 | -0.03 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 32.50 | 0.20 | 0.30 | 0.25 | -0.73 | -74.49% | 73 | 623 | 0.50 | -0.06 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 35.00 | 0.45 | 0.65 | 0.45 | -1.20 | -72.73% | 1 | 137 | 0.48 | -0.13 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 37.50 | 0.80 | 1.15 | 1.00 | -1.35 | -57.45% | 58 | 97 | 0.45 | -0.22 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 40.00 | 1.70 | 2.00 | 1.20 | -2.10 | -63.64% | 87 | 104 | 0.46 | -0.34 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 42.50 | 2.60 | 3.20 | 2.85 | -1.85 | -39.37% | 164 | 144 | 0.45 | -0.47 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 45.00 | 3.40 | 4.70 | 7.10 | 0.00 | 0.00% | 0 | 112 | 0.45 | -0.60 | 0.05 | -0.03 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 47.50 | 5.90 | 6.50 | 5.50 | -3.20 | -36.79% | 12 | 89 | 0.43 | -0.71 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 50.00 | 7.90 | 9.90 | 13.32 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.81 | 0.04 | -0.02 | 11/20/2024 | 2/21/2025 4:00:02 PM EST |
| 52.50 | 8.60 | 11.20 | % | 0 | 0 | 0.61 | -0.88 | 0.03 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 55.00 | 11.00 | 14.30 | 14.00 | 0.00 | 0.00% | 0 | 165 | 0.77 | -0.92 | 0.02 | -0.01 | 12/16/2024 | 2/21/2025 4:00:02 PM EST |
| 57.50 | 13.60 | 16.10 | 9.90 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.96 | 0.01 | -0.01 | 5/9/2024 | 2/21/2025 4:00:02 PM EST |
| 60.00 | 15.90 | 20.10 | 17.60 | 0.00 | 0.00% | 0 | 16 | 0.80 | -0.98 | 0.01 | 0.00 | 12/11/2024 | 2/21/2025 4:00:02 PM EST |
| 62.50 | 18.80 | 21.70 | % | 0 | 0 | 0.83 | -0.99 | 0.01 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 65.00 | 20.90 | 24.80 | 23.55 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.99 | 0.00 | 0.00 | 11/25/2024 | 2/21/2025 4:00:02 PM EST |
| 67.50 | 23.10 | 27.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 70.00 | 25.90 | 30.50 | 10.15 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 2/21/2025 4:00:02 PM EST |
| 75.00 | 30.90 | 35.30 | 12.30 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/8/2024 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 35.90 | 40.50 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 41.20 | 44.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 45.50 | 49.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 50.90 | 55.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 55.50 | 60.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 60.50 | 64.90 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 65.90 | 70.20 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 70.90 | 75.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 75.50 | 80.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |