Options Chain for FIVE9 INC COM (FIVN) - $15.50 as of 4/24/2026 6:31:32 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 | 13.10 | 14.90 | 14.00 | % | 5.60 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:57:57 PM EST | |||
| 5.00 | 10.70 | 12.40 | 11.55 | % | 2.31 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:57:57 PM EST | |||
| 7.50 | 8.20 | 9.90 | 9.05 | 9.60 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.22 | 0.99 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:57:57 PM EST |
| 10.00 | 5.90 | 7.40 | 6.65 | % | 0.67 | 0 | 0 | 1.57 | 0.95 | 0.02 | 0.00 | 4/24/2026 3:57:57 PM EST | |||
| 12.50 | 4.00 | 5.10 | 4.55 | 4.70 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.17 | 0.84 | 0.04 | -0.01 | 4/17/2026 | 4/24/2026 3:57:57 PM EST |
| 15.00 | 2.70 | 3.00 | 2.85 | 2.75 | % | 0.19 | 4 | 0 | 0.81 | 0.68 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:57:57 PM EST | |
| 17.50 | 1.40 | 1.75 | 1.58 | 1.55 | +0.35 | +29.17% | 0.09 | 147 | 205 | 0.77 | 0.48 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:57:57 PM EST |
| 20.00 | 0.70 | 1.00 | 0.85 | 0.86 | +0.11 | +14.67% | 0.04 | 2 | 43 | 0.77 | 0.30 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:57:57 PM EST |
| 22.50 | 0.35 | 0.65 | 0.50 | 0.45 | +0.12 | +36.37% | 0.02 | 10 | 20 | 0.79 | 0.18 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:57:57 PM EST |
| 25.00 | 0.20 | 0.45 | 0.33 | 0.18 | % | 0.01 | 8 | 0 | 0.84 | 0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:57:57 PM EST | |
| 27.50 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 0.91 | 0.06 | 0.02 | -0.01 | 4/24/2026 3:57:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:57 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:57:57 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.22 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:57:57 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.23 | -0.05 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:57:57 PM EST |
| 12.50 | 0.40 | 0.65 | 0.53 | % | 0.04 | 0 | 0 | 0.85 | -0.16 | 0.04 | -0.01 | 4/24/2026 3:57:57 PM EST | |||
| 15.00 | 1.10 | 1.40 | 1.25 | 1.42 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.79 | -0.32 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:57:57 PM EST |
| 17.50 | 2.25 | 2.65 | 2.45 | 2.50 | +0.17 | +7.30% | 0.14 | 1 | 150 | 0.73 | -0.52 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:57:57 PM EST |
| 20.00 | 4.00 | 4.40 | 4.20 | % | 0.21 | 0 | 0 | 0.72 | -0.70 | 0.07 | -0.01 | 4/24/2026 3:57:57 PM EST | |||
| 22.50 | 6.10 | 7.00 | 6.55 | % | 0.29 | 0 | 0 | 0.82 | -0.82 | 0.05 | -0.01 | 4/24/2026 3:57:57 PM EST | |||
| 25.00 | 8.40 | 9.30 | 8.85 | % | 0.35 | 0 | 0 | 1.17 | -0.89 | 0.04 | -0.01 | 4/24/2026 3:57:57 PM EST | |||
| 27.50 | 10.40 | 11.90 | 11.15 | % | 0.41 | 0 | 0 | 1.37 | -0.94 | 0.02 | -0.01 | 4/24/2026 3:57:57 PM EST |