Options Chain for FIVE9 INC COM (FIVN) - $22.95 as of 7/27/2026 7:37:40 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 | 11.90 | 14.60 | 13.25 | % | 1.06 | 0 | 0 | 2.27 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 15.00 | 9.70 | 12.20 | 10.95 | % | 0.73 | 0 | 0 | 1.87 | 0.96 | 0.01 | -0.01 | 7/27/2026 3:59:47 PM EST | |||
| 17.50 | 7.60 | 9.60 | 8.60 | % | 0.49 | 0 | 0 | 1.41 | 0.90 | 0.02 | -0.02 | 7/27/2026 3:59:47 PM EST | |||
| 20.00 | 5.50 | 7.50 | 6.50 | % | 0.33 | 0 | 0 | 1.22 | 0.82 | 0.03 | -0.02 | 7/27/2026 3:59:47 PM EST | |||
| 22.50 | 4.50 | 5.10 | 4.80 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 798 | 0.81 | 0.72 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:47 PM EST |
| 25.00 | 3.10 | 3.70 | 3.40 | 1.30 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.80 | 0.60 | 0.05 | -0.03 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 27.50 | 2.05 | 2.55 | 2.30 | 2.15 | +0.85 | +65.39% | 0.08 | 236 | 716 | 0.78 | 0.47 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 30.00 | 1.35 | 1.80 | 1.58 | 1.45 | -0.55 | -27.50% | 0.05 | 10 | 3 | 0.79 | 0.36 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 32.50 | 0.85 | 1.40 | 1.13 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.81 | 0.27 | 0.04 | -0.03 | 7/22/2026 | 7/27/2026 3:59:47 PM EST |
| 35.00 | 0.60 | 1.00 | 0.80 | 0.70 | -0.35 | -33.34% | 0.02 | 2 | 2 | 0.82 | 0.21 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:47 PM EST |
| 37.50 | 0.40 | 0.75 | 0.58 | % | 0.02 | 0 | 0 | 0.84 | 0.15 | 0.03 | -0.02 | 7/27/2026 3:59:47 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 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.62 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.28 | -0.04 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:47 PM EST |
| 17.50 | 0.30 | 0.85 | 0.58 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.95 | -0.10 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 3:59:47 PM EST |
| 20.00 | 0.70 | 1.10 | 0.90 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.85 | -0.18 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:47 PM EST |
| 22.50 | 1.40 | 1.90 | 1.65 | % | 0.07 | 0 | 0 | 0.82 | -0.28 | 0.04 | -0.03 | 7/27/2026 3:59:47 PM EST | |||
| 25.00 | 2.45 | 3.10 | 2.78 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.81 | -0.40 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:47 PM EST |
| 27.50 | 3.90 | 4.50 | 4.20 | 4.10 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.80 | -0.53 | 0.05 | -0.03 | 7/20/2026 | 7/27/2026 3:59:47 PM EST |
| 30.00 | 5.70 | 6.30 | 6.00 | % | 0.20 | 0 | 0 | 0.81 | -0.64 | 0.05 | -0.03 | 7/27/2026 3:59:47 PM EST | |||
| 32.50 | 7.70 | 8.20 | 7.95 | % | 0.24 | 0 | 0 | 0.80 | -0.73 | 0.04 | -0.03 | 7/27/2026 3:59:47 PM EST | |||
| 35.00 | 9.70 | 10.90 | 10.30 | % | 0.29 | 0 | 0 | 0.83 | -0.79 | 0.04 | -0.02 | 7/27/2026 3:59:47 PM EST | |||
| 37.50 | 11.50 | 13.20 | 12.35 | % | 0.33 | 0 | 0 | 1.11 | -0.85 | 0.03 | -0.02 | 7/27/2026 3:59:47 PM EST |