Options Chain for FIVE9 INC COM (FIVN) - $13.85 as of 4/10/2026 7:17:58 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 | 10.30 | 11.80 | 11.05 | % | 4.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 5.00 | 8.20 | 9.20 | 8.70 | % | 1.74 | 0 | 0 | 1.86 | 0.99 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 7.50 | 5.80 | 6.80 | 6.30 | % | 0.84 | 0 | 4 | 1.28 | 0.94 | 0.02 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 10.00 | 3.80 | 4.60 | 4.20 | % | 0.42 | 0 | 16 | 0.74 | 0.83 | 0.05 | -0.01 | 4/10/2026 3:59:45 PM EST | |||
| 12.50 | 2.20 | 2.90 | 2.55 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.71 | 0.67 | 0.07 | -0.01 | 4/8/2026 | 4/10/2026 3:59:45 PM EST |
| 15.00 | 1.25 | 1.55 | 1.40 | 1.45 | -0.07 | -4.61% | 0.09 | 1,023 | 167 | 0.67 | 0.46 | 0.09 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 17.50 | 0.65 | 0.85 | 0.75 | 0.76 | +0.01 | +1.34% | 0.04 | 1 | 423 | 0.66 | 0.29 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 20.00 | 0.30 | 0.60 | 0.45 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 12,134 | 0.68 | 0.19 | 0.06 | -0.01 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 22.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.10 | -28.58% | 0.01 | 2 | 465 | 0.69 | 0.13 | 0.04 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 8,508 | 0.80 | 0.08 | 0.03 | 0.00 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5,063 | 0.88 | 0.05 | 0.02 | 0.00 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 246 | 1.11 | 0.02 | 0.01 | 0.00 | 4/7/2026 | 4/10/2026 3:59:45 PM EST |
| 32.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 118 | 1.19 | 0.01 | 0.01 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 394 | 1.25 | 0.01 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 37.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 65 | 1.31 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 40.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.37 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/10/2026 3:59:45 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 51 | 1.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 47.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 18 | 1.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 26 | 1.52 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 52.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 55 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 77 | 1.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 103 | 1.40 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 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 | 2.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 1.73 | -0.01 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 7.50 | 0.15 | 0.50 | 0.33 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.17 | -0.06 | 0.02 | 0.00 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 10.00 | 0.50 | 0.75 | 0.63 | 0.63 | +0.11 | +21.16% | 0.06 | 2 | 527 | 0.80 | -0.17 | 0.05 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 12.50 | 1.20 | 1.45 | 1.33 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 801 | 0.70 | -0.33 | 0.07 | -0.01 | 4/9/2026 | 4/10/2026 3:59:45 PM EST |
| 15.00 | 2.35 | 2.95 | 2.65 | 2.73 | +0.22 | +8.77% | 0.18 | 1 | 468 | 0.67 | -0.54 | 0.09 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 17.50 | 4.30 | 4.80 | 4.55 | 4.60 | +0.28 | +6.49% | 0.26 | 1 | 3,000 | 0.70 | -0.71 | 0.08 | -0.01 | 4/10/2026 | 4/10/2026 3:59:45 PM EST |
| 20.00 | 6.40 | 6.80 | 6.60 | 5.55 | 0.00 | 0.00% | 0.33 | 0 | 953 | 0.75 | -0.81 | 0.06 | -0.01 | 4/1/2026 | 4/10/2026 3:59:45 PM EST |
| 22.50 | 8.70 | 9.10 | 8.90 | 7.70 | 0.00 | 0.00% | 0.40 | 0 | 301 | 0.78 | -0.87 | 0.04 | -0.01 | 4/6/2026 | 4/10/2026 3:59:45 PM EST |
| 25.00 | 10.90 | 12.10 | 11.50 | 10.60 | 0.00 | 0.00% | 0.46 | 0 | 212 | 1.17 | -0.92 | 0.03 | 0.00 | 3/27/2026 | 4/10/2026 3:59:45 PM EST |
| 27.50 | 13.20 | 14.20 | 13.70 | 13.10 | 0.00 | 0.00% | 0.50 | 0 | 227 | 1.06 | -0.95 | 0.02 | 0.00 | 3/31/2026 | 4/10/2026 3:59:45 PM EST |
| 30.00 | 15.80 | 17.10 | 16.45 | % | 0.55 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 32.50 | 18.20 | 19.60 | 18.90 | % | 0.58 | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 35.00 | 20.80 | 22.20 | 21.50 | % | 0.61 | 0 | 0 | 1.56 | -0.99 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 37.50 | 23.30 | 24.70 | 24.00 | % | 0.64 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 40.00 | 25.80 | 27.20 | 26.50 | % | 0.66 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 42.50 | 28.30 | 29.70 | 29.00 | % | 0.68 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 45.00 | 30.80 | 32.20 | 31.50 | % | 0.70 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 47.50 | 33.30 | 34.70 | 34.00 | % | 0.72 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 50.00 | 35.80 | 37.20 | 36.50 | % | 0.73 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 52.50 | 38.30 | 39.70 | 39.00 | % | 0.74 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 55.00 | 40.80 | 42.20 | 41.50 | % | 0.75 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST | |||
| 60.00 | 45.80 | 47.20 | 46.50 | % | 0.78 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:45 PM EST |