Options Chain for FIVE9 INC COM (FIVN) - $23.44 as of 7/5/2026 9:12:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.00 | 12.60 | 11.30 | % | 0.90 | 0 | 0 | 2.16 | 0.98 | 0.01 | -0.01 | 7/2/2026 4:00:04 PM EST | |||
| 15.00 | 8.10 | 10.00 | 9.05 | 8.55 | +1.45 | +20.43% | 0.60 | 1 | 3 | 1.64 | 0.94 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 17.50 | 5.70 | 7.40 | 6.55 | 5.02 | 0.00 | 0.00% | 0.37 | 0 | 17 | 1.20 | 0.86 | 0.03 | -0.02 | 6/30/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 4.50 | 5.50 | 5.00 | 4.80 | +0.18 | +3.90% | 0.25 | 1 | 1,362 | 0.86 | 0.76 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 22.50 | 3.30 | 4.00 | 3.65 | 3.70 | +0.40 | +12.13% | 0.16 | 274 | 1,375 | 0.89 | 0.63 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 2.20 | 2.90 | 2.55 | 2.55 | +0.28 | +12.34% | 0.10 | 181 | 1,796 | 0.88 | 0.50 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 27.50 | 1.45 | 1.90 | 1.68 | 1.80 | +0.30 | +20.00% | 0.06 | 487 | 1,858 | 0.86 | 0.38 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 30.00 | 0.95 | 1.25 | 1.10 | 1.17 | +0.17 | +17.00% | 0.04 | 15 | 93 | 0.85 | 0.28 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 32.50 | 0.45 | 1.00 | 0.73 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 277 | 0.84 | 0.20 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 35.00 | 0.30 | 0.80 | 0.55 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.89 | 0.15 | 0.03 | -0.02 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 37.50 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.85 | 0.10 | 0.02 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.25 | 0.13 | 0.13 | +0.08 | +160.00% | 0.01 | 32 | 406 | 1.20 | -0.02 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 0.50 | 0.28 | 0.25 | -0.12 | -32.44% | 0.02 | 2 | 136 | 0.91 | -0.06 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 17.50 | 0.45 | 0.70 | 0.58 | 0.70 | -0.05 | -6.67% | 0.03 | 1 | 77 | 0.86 | -0.14 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 1.25 | 1.65 | 1.45 | 1.35 | -0.22 | -14.02% | 0.07 | 38 | 174 | 0.92 | -0.24 | 0.04 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 22.50 | 2.25 | 2.75 | 2.50 | 2.30 | -1.20 | -34.29% | 0.11 | 10 | 56 | 0.91 | -0.37 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 3.60 | 4.20 | 3.90 | 3.50 | -0.70 | -16.67% | 0.16 | 19 | 214 | 0.91 | -0.50 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 27.50 | 5.30 | 6.50 | 5.90 | % | 0.21 | 0 | 0 | 1.00 | -0.62 | 0.05 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 30.00 | 7.20 | 8.00 | 7.60 | % | 0.25 | 0 | 0 | 0.93 | -0.72 | 0.05 | -0.03 | 7/2/2026 4:00:04 PM EST | |||
| 32.50 | 8.90 | 10.40 | 9.65 | % | 0.30 | 0 | 0 | 1.16 | -0.80 | 0.04 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 35.00 | 10.90 | 12.90 | 11.90 | % | 0.34 | 0 | 0 | 1.23 | -0.85 | 0.03 | -0.02 | 7/2/2026 4:00:04 PM EST | |||
| 37.50 | 13.20 | 15.40 | 14.30 | % | 0.38 | 0 | 0 | 1.23 | -0.90 | 0.02 | -0.01 | 7/2/2026 4:00:04 PM EST |