Options Chain for FIVE9 INC COM (FIVN) - $28.05 as of 8/7/2026 6:02:27 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 | 20.00 | 22.80 | 21.40 | % | 1.71 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 15.00 | 17.50 | 20.30 | 18.90 | % | 1.26 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 17.50 | 15.00 | 17.90 | 16.45 | 11.35 | -0.85 | -6.97% | 0.94 | 10 | 10 | 2.04 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 13.00 | 15.50 | 14.25 | 13.50 | +5.00 | +58.83% | 0.71 | 4 | 10 | 1.76 | 0.99 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 22.50 | 10.20 | 13.00 | 11.60 | 6.00 | 0.00 | 0.00% | 0.52 | 0 | 797 | 1.47 | 0.98 | 0.01 | -0.01 | 7/29/2026 | 8/7/2026 3:59:53 PM EST |
| 25.00 | 8.40 | 10.30 | 9.35 | 4.80 | 0.00 | 0.00% | 0.37 | 0 | 22 | 1.13 | 0.94 | 0.02 | -0.01 | 7/29/2026 | 8/7/2026 3:59:53 PM EST |
| 27.50 | 6.30 | 7.60 | 6.95 | 6.62 | +2.41 | +57.25% | 0.25 | 14 | 935 | 0.83 | 0.87 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 30.00 | 4.70 | 5.80 | 5.25 | 5.08 | +2.42 | +90.98% | 0.17 | 86 | 64 | 0.60 | 0.76 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 32.50 | 2.90 | 4.30 | 3.60 | 3.44 | +1.57 | +83.96% | 0.11 | 47 | 24 | 0.59 | 0.64 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 35.00 | 2.15 | 2.75 | 2.45 | 2.40 | +1.08 | +81.82% | 0.07 | 585 | 180 | 0.60 | 0.50 | 0.06 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 37.50 | 1.05 | 2.20 | 1.63 | 1.55 | +0.60 | +63.16% | 0.04 | 2 | 6 | 0.61 | 0.37 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 40.00 | 0.80 | 1.55 | 1.18 | 1.05 | +0.35 | +50.00% | 0.03 | 329 | 20 | 0.65 | 0.27 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 42.50 | 0.30 | 1.00 | 0.65 | 0.67 | +0.17 | +34.00% | 0.02 | 1 | 5 | 0.61 | 0.20 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 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 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.58 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 22 | 1.34 | -0.01 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.25 | -0.64 | -71.91% | 0.01 | 13 | 15 | 0.97 | -0.02 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 25.00 | 0.05 | 0.40 | 0.23 | 0.50 | -1.15 | -69.70% | 0.01 | 4 | 15 | 0.62 | -0.06 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 27.50 | 0.60 | 0.80 | 0.70 | 0.60 | -2.01 | -77.02% | 0.03 | 1,591 | 118 | 0.70 | -0.13 | 0.03 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 30.00 | 0.85 | 1.45 | 1.15 | 1.30 | % | 0.04 | 36 | 0 | 0.60 | -0.24 | 0.04 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST | |
| 32.50 | 1.85 | 2.55 | 2.20 | 2.33 | % | 0.07 | 6 | 0 | 0.66 | -0.36 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST | |
| 35.00 | 2.75 | 4.00 | 3.38 | % | 0.10 | 0 | 0 | 0.64 | -0.50 | 0.06 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 37.50 | 4.20 | 5.70 | 4.95 | 5.30 | % | 0.13 | 2 | 0 | 0.62 | -0.63 | 0.05 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST | |
| 40.00 | 6.00 | 7.60 | 6.80 | % | 0.17 | 0 | 0 | 0.78 | -0.73 | 0.04 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 42.50 | 8.40 | 10.20 | 9.30 | % | 0.22 | 0 | 0 | 1.02 | -0.80 | 0.04 | -0.03 | 8/7/2026 3:59:53 PM EST |