Options Chain for FIVE9 INC COM (FIVN) - $26.65 as of 6/27/2025 2:04:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.70 | 13.00 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 17.50 | 8.20 | 10.80 | % | 0 | 0 | 1.58 | 0.96 | 0.01 | -0.01 | 6/27/2025 1:59:05 PM EST | |||
| 20.00 | 6.10 | 7.90 | % | 0 | 0 | 0.78 | 0.89 | 0.03 | -0.01 | 6/27/2025 1:59:05 PM EST | |||
| 22.50 | 4.60 | 4.90 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.79 | 0.04 | -0.02 | 5/28/2025 | 6/27/2025 1:59:05 PM EST |
| 25.00 | 2.70 | 3.50 | 3.48 | 0.00 | 0.00% | 0 | 15 | 0.68 | 0.65 | 0.06 | -0.03 | 6/25/2025 | 6/27/2025 1:59:05 PM EST |
| 27.50 | 1.90 | 2.00 | 2.20 | +0.01 | +0.46% | 47 | 608 | 0.63 | 0.50 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 30.00 | 1.10 | 1.20 | 1.35 | 0.00 | 0.00% | 163 | 8,739 | 0.62 | 0.35 | 0.06 | -0.02 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 32.50 | 0.60 | 0.70 | 0.74 | -0.01 | -1.34% | 103 | 189 | 0.64 | 0.23 | 0.05 | -0.02 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 1 | 100 | 0.56 | 0.15 | 0.04 | -0.02 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 37.50 | 0.00 | 1.05 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.09 | 0.03 | -0.01 | 6/20/2025 | 6/27/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.05 | 0.02 | -0.01 | 6/16/2025 | 6/27/2025 1:59:05 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 | 0.30 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | 0.00 | 6/27/2025 1:59:05 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.01 | 6/27/2025 1:59:05 PM EST | |||
| 20.00 | 0.25 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 33 | 0.80 | -0.11 | 0.03 | -0.01 | 6/25/2025 | 6/27/2025 1:59:05 PM EST |
| 22.50 | 0.85 | 0.95 | 0.95 | +0.05 | +5.56% | 1 | 20,765 | 0.67 | -0.21 | 0.04 | -0.02 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 25.00 | 1.75 | 1.90 | 1.85 | +0.10 | +5.72% | 7 | 114 | 0.59 | -0.35 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 27.50 | 3.00 | 3.20 | 3.00 | +0.15 | +5.27% | 7 | 221 | 0.60 | -0.50 | 0.06 | -0.03 | 6/27/2025 | 6/27/2025 1:59:05 PM EST |
| 30.00 | 4.70 | 5.10 | 4.70 | 0.00 | 0.00% | 0 | 85 | 0.65 | -0.65 | 0.06 | -0.02 | 6/25/2025 | 6/27/2025 1:59:05 PM EST |
| 32.50 | 6.70 | 7.10 | 6.45 | 0.00 | 0.00% | 0 | 103 | 0.63 | -0.77 | 0.05 | -0.02 | 6/25/2025 | 6/27/2025 1:59:05 PM EST |
| 35.00 | 8.70 | 10.50 | % | 0 | 0 | 0.74 | -0.85 | 0.04 | -0.02 | 6/27/2025 1:59:05 PM EST | |||
| 37.50 | 9.90 | 12.10 | % | 0 | 0 | 1.13 | -0.91 | 0.03 | -0.01 | 6/27/2025 1:59:05 PM EST | |||
| 40.00 | 12.00 | 14.50 | % | 0 | 0 | 1.21 | -0.95 | 0.02 | -0.01 | 6/27/2025 1:59:05 PM EST |