Options Chain for FIVE9 INC COM (FIVN) - $24.83 as of 5/5/2025 3:05:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.10 | 13.70 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 15.00 | 9.60 | 11.00 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 6.30 | 8.30 | % | 0 | 0 | 0.92 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 20.00 | 5.60 | 5.90 | 6.00 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.87 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 3.70 | 3.90 | 4.40 | 0.00 | 0.00% | 0 | 3 | 0.62 | 0.74 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 2.05 | 2.25 | 2.85 | +0.90 | +46.16% | 207 | 122 | 0.55 | 0.57 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 1.00 | 1.20 | 1.25 | +0.30 | +31.58% | 41 | 18 | 0.53 | 0.37 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 0.40 | 0.55 | 0.70 | +0.30 | +75.00% | 42 | 215 | 0.51 | 0.20 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 0.10 | 0.25 | % | 0 | 0 | 0.49 | 0.09 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.10 | % | 5 | 0 | 0.53 | 0.04 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 1.09 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 17.50 | 0.05 | 0.40 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.73 | -0.05 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 20.00 | 0.30 | 0.45 | 0.43 | 0.00 | 0.00% | 0 | 28 | 0.63 | -0.13 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 22.50 | 0.85 | 0.95 | 0.80 | -0.17 | -17.53% | 1,003 | 173 | 0.60 | -0.26 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 25.00 | 1.75 | 1.90 | 1.55 | -0.55 | -26.19% | 12 | 27 | 0.56 | -0.43 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 27.50 | 3.10 | 3.30 | 2.70 | -0.40 | -12.91% | 11 | 6 | 0.52 | -0.63 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 30.00 | 5.00 | 5.30 | 5.57 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.80 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 32.50 | 6.50 | 7.80 | % | 0 | 0 | 0.74 | -0.91 | 0.04 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 35.00 | 7.70 | 11.80 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.96 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |