Options Chain for FIVE9 INC COM (FIVN) - $15.12 as of 3/26/2026 9:03:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.90 | 13.50 | 12.70 | % | 5.08 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 5.00 | 9.40 | 11.00 | 10.20 | % | 2.04 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 7.50 | 7.50 | 8.20 | 7.85 | % | 1.05 | 0 | 0 | 1.83 | 0.98 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 10.00 | 4.80 | 5.80 | 5.30 | % | 0.53 | 0 | 0 | 1.30 | 0.91 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 12.50 | 3.10 | 3.70 | 3.40 | % | 0.27 | 0 | 0 | 0.87 | 0.78 | 0.06 | -0.02 | 3/26/2026 4:00:03 PM EST | |||
| 15.00 | 1.55 | 1.90 | 1.73 | 1.79 | +0.47 | +35.61% | 0.12 | 42 | 5 | 0.74 | 0.57 | 0.09 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 17.50 | 0.70 | 1.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.74 | 0.34 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.12 | +42.86% | 0.02 | 1 | 12 | 0.76 | 0.21 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.14 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 4:00:03 PM EST |
| 25.00 | 0.10 | 0.40 | 0.25 | % | 0.01 | 0 | 0 | 0.94 | 0.10 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 27.50 | 0.10 | 0.35 | 0.23 | % | 0.01 | 0 | 0 | 1.04 | 0.06 | 0.02 | -0.01 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.79 | -0.02 | 0.01 | 0.00 | 3/26/2026 4:00:03 PM EST | |||
| 10.00 | 0.15 | 0.45 | 0.30 | 0.24 | -0.11 | -31.43% | 0.03 | 2 | 1 | 0.99 | -0.09 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 12.50 | 0.50 | 0.75 | 0.63 | 0.64 | -0.14 | -17.95% | 0.05 | 111 | 548 | 0.80 | -0.22 | 0.06 | -0.02 | 3/26/2026 | 3/26/2026 4:00:03 PM EST |
| 15.00 | 1.40 | 1.70 | 1.55 | 1.56 | 0.00 | 0.00% | 0.10 | 0 | 260 | 0.73 | -0.43 | 0.09 | -0.02 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 17.50 | 3.00 | 3.30 | 3.15 | 2.95 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.72 | -0.66 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 4:00:03 PM EST |
| 20.00 | 4.90 | 5.40 | 5.15 | 5.75 | % | 0.26 | 10 | 0 | 0.66 | -0.79 | 0.07 | -0.01 | 3/26/2026 | 3/26/2026 4:00:03 PM EST | |
| 22.50 | 7.20 | 8.00 | 7.60 | % | 0.34 | 0 | 0 | 1.13 | -0.86 | 0.05 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 25.00 | 9.60 | 10.60 | 10.10 | % | 0.40 | 0 | 0 | 1.37 | -0.90 | 0.03 | -0.01 | 3/26/2026 4:00:03 PM EST | |||
| 27.50 | 11.80 | 13.10 | 12.45 | % | 0.45 | 0 | 0 | 1.52 | -0.94 | 0.02 | -0.01 | 3/26/2026 4:00:03 PM EST |