Options Chain for FIVE9 INC COM (FIVN) - $26.81 as of 5/27/2025 4:12:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.90 | 16.30 | 14.50 | 0.00 | 0.00% | 0 | 4 | 2.24 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 11.20 | 14.10 | 11.20 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:59 PM EST |
| 17.50 | 8.10 | 10.90 | 11.06 | 0.00 | 0.00% | 0 | 3 | 1.79 | 0.98 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 6.90 | 8.10 | 7.00 | 0.00 | 0.00% | 0 | 23 | 0.89 | 0.92 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 22.50 | 5.40 | 5.70 | 4.80 | 0.00 | 0.00% | 0 | 109 | 0.55 | 0.84 | 0.04 | -0.02 | 5/5/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 3.60 | 3.80 | 3.70 | +0.40 | +12.13% | 10 | 244 | 0.56 | 0.71 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 27.50 | 1.30 | 2.30 | 2.35 | +0.25 | +11.91% | 35 | 204 | 0.54 | 0.55 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 1.25 | 1.40 | 1.30 | +0.05 | +4.00% | 5 | 514 | 0.54 | 0.38 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 32.50 | 0.70 | 0.85 | 0.85 | +0.05 | +6.25% | 707 | 3,277 | 0.55 | 0.23 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 0.35 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 314 | 0.57 | 0.13 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 37.50 | 0.15 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 65 | 0.56 | 0.07 | 0.03 | -0.01 | 5/2/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 106 | 0.98 | 0.04 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 2:58:59 PM EST |
| 42.50 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 185 | 0.77 | 0.02 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 0.35 | 0.10 | +0.02 | +25.00% | 1 | 682 | 0.88 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 47.50 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 252 | 1.61 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 467 | 1.21 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 2:58:59 PM EST |
| 52.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/27/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 48 | 1.34 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 98 | 1.45 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 39 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 2:58:59 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 | 0.35 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 82 | 1.14 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 2:58:59 PM EST |
| 17.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 236 | 0.97 | -0.02 | 0.01 | -0.01 | 5/14/2025 | 5/27/2025 2:58:59 PM EST |
| 20.00 | 0.20 | 0.35 | 1.80 | 0.00 | 0.00% | 0 | 456 | 0.66 | -0.08 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 22.50 | 0.55 | 0.70 | 1.00 | +0.20 | +25.00% | 2 | 9,108 | 0.62 | -0.16 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 25.00 | 1.20 | 1.35 | 1.40 | 0.00 | 0.00% | 0 | 674 | 0.58 | -0.29 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 27.50 | 2.25 | 2.40 | 2.70 | 0.00 | 0.00% | 0 | 464 | 0.57 | -0.45 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 30.00 | 3.80 | 4.00 | 3.41 | 0.00 | 0.00% | 0 | 365 | 0.60 | -0.62 | 0.07 | -0.02 | 5/16/2025 | 5/27/2025 2:58:59 PM EST |
| 32.50 | 5.70 | 6.00 | 6.40 | 0.00 | 0.00% | 0 | 163 | 0.85 | -0.77 | 0.06 | -0.02 | 5/9/2025 | 5/27/2025 2:58:59 PM EST |
| 35.00 | 7.90 | 8.30 | 10.40 | 0.00 | 0.00% | 0 | 68 | 0.79 | -0.87 | 0.04 | -0.01 | 4/28/2025 | 5/27/2025 2:58:59 PM EST |
| 37.50 | 9.40 | 12.00 | 9.81 | 0.00 | 0.00% | 0 | 56 | 1.20 | -0.93 | 0.03 | -0.01 | 4/2/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 11.10 | 13.70 | 13.37 | 0.00 | 0.00% | 0 | 133 | 1.07 | -0.96 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 42.50 | 13.60 | 16.80 | 7.60 | 0.00 | 0.00% | 0 | 89 | 1.36 | -0.98 | 0.01 | 0.00 | 2/27/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 16.50 | 18.80 | 12.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:58:59 PM EST |
| 47.50 | 19.70 | 22.10 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/27/2025 2:58:59 PM EST |
| 50.00 | 21.70 | 24.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 52.50 | 23.10 | 27.30 | 13.40 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 5/27/2025 2:58:59 PM EST |
| 55.00 | 25.60 | 29.80 | 13.16 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 30.60 | 34.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 35.60 | 39.80 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |