Options Chain for FIVE9 INC COM (FIVN) - $29.15 as of 7/29/2025 3:23:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 14.80 | 13.45 | % | 0.90 | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 17.50 | 10.40 | 12.70 | 11.55 | % | 0.66 | 0 | 0 | 1.11 | 0.97 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 20.00 | 8.10 | 10.10 | 9.10 | % | 0.45 | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.01 | 7/29/2025 1:59:03 PM EST | |||
| 22.50 | 6.50 | 6.80 | 6.65 | 6.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.68 | 0.85 | 0.03 | -0.02 | 7/21/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 4.70 | 4.90 | 4.80 | 5.72 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.67 | 0.74 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 27.50 | 3.20 | 3.40 | 3.30 | 3.20 | -0.70 | -17.95% | 0.12 | 8 | 46 | 0.65 | 0.60 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 2.10 | 2.20 | 2.15 | 2.15 | -0.58 | -21.25% | 0.07 | 159 | 68 | 0.64 | 0.46 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 32.50 | 1.30 | 1.40 | 1.35 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.63 | 0.33 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 35.00 | 0.80 | 0.85 | 0.83 | 0.85 | -0.05 | -5.56% | 0.02 | 106 | 107 | 0.63 | 0.22 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 37.50 | 0.35 | 0.60 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.62 | 0.15 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | 0.09 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.01 | -0.03 | 0.01 | 0.00 | 7/29/2025 1:59:03 PM EST | |||
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.02 | +8.70% | 0.01 | 50 | 41 | 0.70 | -0.07 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 22.50 | 0.55 | 0.70 | 0.63 | 0.61 | -0.15 | -19.74% | 0.03 | 3 | 19 | 0.68 | -0.15 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 25.00 | 1.25 | 1.30 | 1.28 | 1.09 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.66 | -0.26 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:59:03 PM EST |
| 27.50 | 2.20 | 2.30 | 2.25 | 2.20 | +0.20 | +10.00% | 0.08 | 1 | 53 | 0.65 | -0.40 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:03 PM EST |
| 30.00 | 3.50 | 3.70 | 3.60 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.64 | -0.54 | 0.06 | -0.03 | 7/23/2025 | 7/29/2025 1:59:03 PM EST |
| 32.50 | 5.20 | 5.50 | 5.35 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.64 | -0.67 | 0.05 | -0.02 | 7/15/2025 | 7/29/2025 1:59:03 PM EST |
| 35.00 | 7.20 | 7.60 | 7.40 | % | 0.21 | 0 | 0 | 0.60 | -0.78 | 0.04 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 37.50 | 9.30 | 10.70 | 10.00 | % | 0.27 | 0 | 0 | 0.67 | -0.85 | 0.03 | -0.02 | 7/29/2025 1:59:03 PM EST | |||
| 40.00 | 11.10 | 13.90 | 12.50 | % | 0.31 | 0 | 0 | 0.90 | -0.91 | 0.02 | -0.01 | 7/29/2025 1:59:03 PM EST |