Options Chain for FIVE9 INC COM (FIVN) - $27.36 as of 6/20/2025 3:34:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.50 | 14.10 | % | 0 | 0 | 2.06 | 0.98 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 17.50 | 8.00 | 11.60 | % | 0 | 0 | 1.51 | 0.95 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 20.00 | 5.60 | 9.50 | % | 0 | 0 | 1.29 | 0.88 | 0.03 | -0.02 | 6/20/2025 3:59:58 PM EST | |||
| 22.50 | 3.90 | 7.10 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.79 | 0.04 | -0.02 | 5/28/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 2.60 | 4.10 | 3.68 | -0.97 | -20.86% | 15 | 9 | 0.54 | 0.67 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 27.50 | 2.40 | 4.40 | 2.45 | -0.35 | -12.50% | 83 | 300 | 0.85 | 0.52 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 1.45 | 1.85 | 1.60 | -0.25 | -13.52% | 628 | 8,051 | 0.65 | 0.38 | 0.06 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 32.50 | 0.60 | 1.15 | 1.25 | +0.10 | +8.70% | 10 | 132 | 0.60 | 0.25 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 90 | 0.60 | 0.16 | 0.04 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
| 37.50 | 0.10 | 2.10 | 0.40 | -0.17 | -29.83% | 1 | 1 | 1.04 | 0.10 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 2.25 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.06 | 0.02 | -0.01 | 6/16/2025 | 6/20/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | % | 0 | 0 | 1.39 | -0.02 | 0.00 | 0.00 | 6/20/2025 3:59:58 PM EST | |||
| 17.50 | 0.05 | 0.95 | % | 0 | 0 | 0.93 | -0.05 | 0.01 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 20.00 | 0.20 | 2.25 | 0.60 | 0.00 | 0.00% | 0 | 32 | 1.09 | -0.12 | 0.03 | -0.02 | 5/28/2025 | 6/20/2025 3:59:58 PM EST |
| 22.50 | 0.90 | 1.25 | 0.95 | +0.10 | +11.77% | 2 | 8,162 | 0.72 | -0.21 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 25.00 | 1.40 | 2.05 | 1.62 | +0.17 | +11.73% | 3 | 31 | 0.65 | -0.33 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:58 PM EST |
| 27.50 | 1.30 | 3.20 | 2.60 | 0.00 | 0.00% | 0 | 173 | 0.60 | -0.48 | 0.06 | -0.03 | 6/18/2025 | 6/20/2025 3:59:58 PM EST |
| 30.00 | 4.10 | 6.40 | 3.83 | 0.00 | 0.00% | 0 | 79 | 0.81 | -0.62 | 0.06 | -0.02 | 6/17/2025 | 6/20/2025 3:59:58 PM EST |
| 32.50 | 6.00 | 8.20 | 4.50 | 0.00 | 0.00% | 0 | 102 | 0.84 | -0.75 | 0.05 | -0.02 | 6/10/2025 | 6/20/2025 3:59:58 PM EST |
| 35.00 | 7.00 | 10.00 | % | 0 | 0 | 0.86 | -0.84 | 0.04 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 37.50 | 8.60 | 12.20 | % | 0 | 0 | 1.07 | -0.90 | 0.03 | -0.01 | 6/20/2025 3:59:58 PM EST | |||
| 40.00 | 11.00 | 13.70 | % | 0 | 0 | 0.83 | -0.94 | 0.02 | -0.01 | 6/20/2025 3:59:58 PM EST |