Options Chain for FIVE9 INC COM (FIVN) - $23.22 as of 5/29/2026 4:13:51 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 | 20.80 | 23.20 | 22.00 | % | 8.80 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 5.00 | 18.30 | 20.70 | 19.50 | % | 3.90 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 7.50 | 15.80 | 18.30 | 17.05 | 15.07 | 0.00 | 0.00% | 2.27 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:58:43 PM EST |
| 10.00 | 13.30 | 15.80 | 14.55 | 12.76 | 0.00 | 0.00% | 1.46 | 0 | 7 | 2.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:58:43 PM EST |
| 12.50 | 11.30 | 13.40 | 12.35 | 9.52 | 0.00 | 0.00% | 0.99 | 0 | 17 | 1.73 | 0.98 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 1:58:43 PM EST |
| 15.00 | 8.60 | 10.10 | 9.35 | 9.20 | +1.55 | +20.27% | 0.62 | 1 | 1,017 | 1.33 | 0.95 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 17.50 | 6.90 | 8.00 | 7.45 | 6.60 | +0.92 | +16.20% | 0.43 | 1 | 472 | 1.14 | 0.88 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 20.00 | 5.50 | 6.00 | 5.75 | 5.77 | +1.12 | +24.09% | 0.29 | 26 | 12,323 | 0.84 | 0.78 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 22.50 | 4.00 | 4.90 | 4.45 | 4.09 | +0.86 | +26.63% | 0.20 | 62 | 6,320 | 0.84 | 0.66 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 25.00 | 2.70 | 3.10 | 2.90 | 3.00 | +0.60 | +25.00% | 0.12 | 859 | 8,992 | 0.86 | 0.53 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 27.50 | 2.20 | 2.25 | 2.23 | 2.22 | +0.70 | +46.06% | 0.08 | 598 | 6,357 | 0.87 | 0.41 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 30.00 | 1.30 | 1.85 | 1.58 | 1.60 | +0.50 | +45.46% | 0.05 | 362 | 2,161 | 0.90 | 0.31 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 32.50 | 0.80 | 1.40 | 1.10 | 0.95 | +0.25 | +35.72% | 0.03 | 8 | 132 | 0.91 | 0.23 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 35.00 | 0.60 | 1.00 | 0.80 | 0.65 | 0.00 | 0.00% | 0.02 | 3 | 410 | 0.92 | 0.17 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 37.50 | 0.30 | 0.80 | 0.55 | 0.45 | +0.15 | +50.00% | 0.01 | 12 | 65 | 0.90 | 0.13 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 40.00 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.03 | 0.09 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 1:58:43 PM EST |
| 42.50 | 0.15 | 0.75 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.05 | 0.07 | 0.02 | -0.01 | 5/4/2026 | 5/29/2026 1:58:43 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.18 | +0.03 | +20.00% | 0.01 | 24 | 57 | 1.03 | 0.05 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 47.50 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 18 | 1.39 | 0.03 | 0.01 | -0.01 | 5/29/2026 1:58:43 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 26 | 1.46 | 0.02 | 0.01 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 55 | 1.53 | 0.01 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.59 | 0.01 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 1:58:43 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 103 | 1.06 | 0.01 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:43 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 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 2.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/29/2026 1:58:43 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 515 | 2.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:43 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 918 | 1.30 | -0.02 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 1:58:43 PM EST |
| 15.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.05 | -20.00% | 0.02 | 20 | 488 | 0.91 | -0.05 | 0.01 | -0.01 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 17.50 | 0.35 | 0.70 | 0.53 | 0.50 | -0.10 | -16.67% | 0.03 | 11 | 3,439 | 0.89 | -0.12 | 0.03 | -0.02 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 20.00 | 0.80 | 1.10 | 0.95 | 1.10 | -0.40 | -26.67% | 0.05 | 54 | 954 | 0.86 | -0.22 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 22.50 | 1.75 | 2.30 | 2.03 | 2.10 | -0.40 | -16.00% | 0.09 | 167 | 491 | 0.83 | -0.34 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 25.00 | 3.10 | 3.60 | 3.35 | 3.20 | -1.00 | -23.81% | 0.13 | 23 | 499 | 0.85 | -0.47 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 1:58:43 PM EST |
| 27.50 | 4.70 | 5.40 | 5.05 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 252 | 0.87 | -0.59 | 0.05 | -0.03 | 5/5/2026 | 5/29/2026 1:58:43 PM EST |
| 30.00 | 6.60 | 7.30 | 6.95 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -0.69 | 0.05 | -0.03 | 5/6/2026 | 5/29/2026 1:58:43 PM EST |
| 32.50 | 8.50 | 9.40 | 8.95 | % | 0.28 | 0 | 0 | 0.91 | -0.77 | 0.04 | -0.03 | 5/29/2026 1:58:43 PM EST | |||
| 35.00 | 10.80 | 12.10 | 11.45 | % | 0.33 | 0 | 0 | 1.28 | -0.83 | 0.03 | -0.02 | 5/29/2026 1:58:43 PM EST | |||
| 37.50 | 13.00 | 14.40 | 13.70 | % | 0.37 | 0 | 0 | 1.33 | -0.87 | 0.03 | -0.02 | 5/29/2026 1:58:43 PM EST | |||
| 40.00 | 15.40 | 16.70 | 16.05 | % | 0.40 | 0 | 0 | 1.29 | -0.91 | 0.02 | -0.01 | 5/29/2026 1:58:43 PM EST | |||
| 42.50 | 17.80 | 19.30 | 18.55 | % | 0.44 | 0 | 0 | 1.51 | -0.93 | 0.02 | -0.01 | 5/29/2026 1:58:43 PM EST | |||
| 45.00 | 20.30 | 21.80 | 21.05 | % | 0.47 | 0 | 0 | 1.60 | -0.95 | 0.01 | -0.01 | 5/29/2026 1:58:43 PM EST | |||
| 47.50 | 22.70 | 24.30 | 23.50 | % | 0.49 | 0 | 0 | 1.69 | -0.97 | 0.01 | -0.01 | 5/29/2026 1:58:43 PM EST | |||
| 50.00 | 24.80 | 26.80 | 25.80 | % | 0.52 | 0 | 0 | 1.77 | -0.98 | 0.01 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 52.50 | 27.10 | 29.40 | 28.25 | % | 0.54 | 0 | 0 | 1.84 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 55.00 | 29.40 | 31.90 | 30.65 | % | 0.56 | 0 | 0 | 1.91 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST | |||
| 60.00 | 34.60 | 36.80 | 35.70 | % | 0.60 | 0 | 0 | 2.04 | -0.99 | 0.00 | 0.00 | 5/29/2026 1:58:43 PM EST |