Options Chain for FIVE9 INC COM (FIVN) - $29.55 as of 3/28/2025 7:52:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 14.70 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 17.50 | 8.60 | 12.30 | % | 0 | 0 | 1.88 | 0.98 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 20.00 | 5.90 | 9.90 | % | 0 | 0 | 1.55 | 0.94 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 22.50 | 5.70 | 6.00 | 5.65 | % | 1 | 0 | 0.45 | 0.87 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 25.00 | 3.90 | 5.90 | 3.90 | % | 27 | 0 | 0.74 | 0.75 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 27.50 | 2.45 | 2.65 | 4.90 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.60 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.60 | 1.60 | 1.55 | -1.35 | -46.56% | 14 | 18 | 0.42 | 0.43 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 0.75 | 1.90 | 0.80 | -0.37 | -31.63% | 51 | 89 | 0.69 | 0.28 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 0.35 | 0.45 | 0.48 | -0.24 | -33.34% | 148 | 142 | 0.52 | 0.18 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 0.15 | 0.25 | 0.52 | 0.00 | 0.00% | 0 | 31 | 0.52 | 0.10 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.06 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 0.90 | 0.03 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:04 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 | 0.30 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 1.00 | -0.02 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 20.00 | 0.15 | 0.30 | % | 0 | 0 | 0.68 | -0.06 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 22.50 | 0.45 | 0.60 | 0.55 | +0.06 | +12.25% | 5 | 2 | 0.65 | -0.13 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 1.10 | 1.25 | 1.19 | +0.44 | +58.67% | 1,710 | 13,388 | 0.64 | -0.25 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 27.50 | 2.10 | 2.30 | 2.11 | +0.71 | +50.72% | 11 | 21 | 0.64 | -0.40 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 1.60 | 3.70 | 2.45 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.57 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
| 32.50 | 5.00 | 5.90 | 4.90 | +1.30 | +36.12% | 1 | 19 | 0.90 | -0.72 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 35.00 | 7.40 | 9.10 | 7.00 | +0.60 | +9.38% | 1 | 59 | 1.13 | -0.82 | 0.04 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 37.50 | 8.10 | 12.00 | 9.85 | % | 3 | 0 | 0.98 | -0.90 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 40.00 | 10.40 | 14.20 | % | 0 | 0 | 1.22 | -0.94 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 42.50 | 12.90 | 16.10 | % | 0 | 0 | 1.13 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST | |||
| 45.00 | 15.40 | 19.40 | % | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:04 PM EST |