Options Chain for FIVE9 INC COM (FIVN) - $23.00 as of 6/9/2026 7:41:59 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 | 18.30 | 19.60 | 18.95 | 18.54 | -3.56 | -16.11% | 7.58 | 4 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 5.00 | 15.20 | 17.20 | 16.20 | % | 3.24 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 7.50 | 12.40 | 15.60 | 14.00 | 9.60 | 0.00 | 0.00% | 1.87 | 0 | 1 | 7.83 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 3:59:21 PM EST |
| 10.00 | 10.90 | 13.10 | 12.00 | 11.14 | % | 1.20 | 2 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:21 PM EST | |
| 12.50 | 7.30 | 10.60 | 8.95 | 4.70 | 0.00 | 0.00% | 0.72 | 0 | 5 | 4.64 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/9/2026 3:59:21 PM EST |
| 15.00 | 5.20 | 7.20 | 6.20 | 10.70 | 0.00 | 0.00% | 0.41 | 0 | 38 | 2.42 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:21 PM EST |
| 17.50 | 3.40 | 4.60 | 4.00 | 4.16 | -3.34 | -44.54% | 0.23 | 56 | 349 | 1.55 | 0.97 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 20.00 | 1.85 | 2.25 | 2.05 | 1.70 | -1.30 | -43.34% | 0.10 | 16 | 689 | 0.84 | 0.75 | 0.12 | -0.04 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 22.50 | 0.70 | 1.00 | 0.85 | 0.79 | -0.66 | -45.52% | 0.04 | 245 | 1,953 | 0.92 | 0.40 | 0.14 | -0.06 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.35 | -58.34% | 0.01 | 528 | 4,338 | 0.90 | 0.18 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 27.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 156 | 3,168 | 1.00 | 0.08 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 44 | 1,438 | 1.37 | 0.02 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | 0.05 | -0.05 | -50.00% | 0.01 | 31 | 348 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 37.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 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 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 3:59:21 PM EST |
| 5.00 | 0.00 | 0.80 | 0.40 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.18 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:21 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 53 | 2.62 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:21 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.08 | -0.23 | -74.20% | 0.01 | 83 | 221 | 1.28 | -0.03 | 0.03 | -0.01 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 20.00 | 0.25 | 0.55 | 0.40 | 0.47 | +0.27 | +135.00% | 0.02 | 84 | 433 | 0.78 | -0.25 | 0.12 | -0.04 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 22.50 | 1.50 | 1.90 | 1.70 | 1.98 | +1.03 | +108.43% | 0.08 | 31 | 806 | 0.85 | -0.60 | 0.14 | -0.06 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 25.00 | 3.40 | 3.80 | 3.60 | 4.15 | +1.82 | +78.12% | 0.14 | 9 | 238 | 0.84 | -0.82 | 0.08 | -0.05 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 27.50 | 5.60 | 6.80 | 6.20 | 6.50 | +2.00 | +44.45% | 0.23 | 1 | 15 | 1.94 | -0.92 | 0.04 | -0.03 | 6/9/2026 | 6/9/2026 3:59:21 PM EST |
| 30.00 | 7.60 | 10.10 | 8.85 | 6.40 | 0.00 | 0.00% | 0.29 | 0 | 11 | 3.01 | -0.98 | 0.01 | -0.01 | 6/8/2026 | 6/9/2026 3:59:21 PM EST |
| 32.50 | 10.40 | 12.90 | 11.65 | 10.50 | 0.00 | 0.00% | 0.36 | 0 | 2 | 3.59 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 3:59:21 PM EST |
| 35.00 | 12.90 | 15.30 | 14.10 | % | 0.40 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST | |||
| 37.50 | 15.30 | 17.90 | 16.60 | % | 0.44 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:21 PM EST |