Options Chain for FIVE9 INC COM (FIVN) - $24.05 as of 8/12/2025 1:13:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.40 | 11.60 | 9.50 | % | 0.63 | 0 | 0 | 7.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 17.50 | 5.00 | 9.00 | 7.00 | 7.68 | 0.00 | 0.00% | 0.40 | 0 | 1 | 5.89 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:05 AM EST |
| 20.00 | 2.75 | 5.10 | 3.93 | 4.34 | 0.00 | 0.00% | 0.20 | 0 | 34 | 2.30 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:05 AM EST |
| 22.50 | 1.90 | 2.40 | 2.15 | 1.45 | -0.65 | -30.96% | 0.10 | 1 | 32 | 1.12 | 0.93 | 0.09 | -0.03 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 25.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.03 | +9.38% | 0.01 | 1 | 461 | 0.69 | 0.35 | 0.29 | -0.08 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 27.50 | 0.05 | 0.20 | 0.13 | 0.07 | -0.09 | -56.25% | 0.00 | 24 | 2,131 | 1.57 | 0.02 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 7 | 11,637 | 1.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 5 | 1,720 | 1.63 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 428 | 3.97 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:59:05 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 398 | 2.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:05 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 2.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:05 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.65 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:05 AM EST |
| 22.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.02 | -20.00% | 0.00 | 8 | 21,199 | 0.75 | -0.07 | 0.09 | -0.03 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 25.00 | 0.75 | 0.85 | 0.80 | 0.83 | -0.31 | -27.20% | 0.03 | 2 | 2,427 | 0.54 | -0.65 | 0.29 | -0.08 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 27.50 | 2.20 | 3.30 | 2.75 | 3.00 | -0.50 | -14.29% | 0.10 | 4 | 1,443 | 1.08 | -0.98 | 0.03 | -0.01 | 8/12/2025 | 8/12/2025 11:59:05 AM EST |
| 30.00 | 5.20 | 6.50 | 5.85 | 4.20 | 0.00 | 0.00% | 0.19 | 0 | 188 | 2.92 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:05 AM EST |
| 32.50 | 6.60 | 10.00 | 8.30 | 6.50 | 0.00 | 0.00% | 0.26 | 0 | 28 | 4.89 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:05 AM EST |
| 35.00 | 8.60 | 12.30 | 10.45 | % | 0.30 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 37.50 | 11.10 | 15.00 | 13.05 | % | 0.35 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:05 AM EST | |||
| 40.00 | 13.40 | 17.10 | 15.25 | 15.23 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.36 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:05 AM EST |