Options Chain for FIVE9 INC COM (FIVN) - $25.51 as of 8/22/2025 3:45:05 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 | 10.60 | 14.70 | 12.65 | % | 0.84 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 17.50 | 8.10 | 11.30 | 9.70 | 7.10 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 5.90 | 9.20 | 7.55 | 5.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.76 | 0.98 | 0.02 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 3.20 | 7.20 | 5.20 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.57 | 0.89 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 3.00 | 3.60 | 3.30 | 2.80 | +0.65 | +30.24% | 0.13 | 60 | 167 | 0.75 | 0.73 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 1.40 | 2.05 | 1.73 | 1.75 | +1.05 | +150.00% | 0.06 | 104 | 451 | 0.58 | 0.52 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 0.70 | 1.20 | 0.95 | 0.80 | +0.50 | +166.67% | 0.03 | 48 | 2,429 | 0.63 | 0.32 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,282 | 0.60 | 0.18 | 0.06 | -0.02 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.12 | +0.08 | +200.00% | 0.01 | 1 | 168 | 0.82 | 0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.21 | 0.04 | 0.02 | -0.01 | 7/28/2025 | 8/22/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.12 | 0.02 | 0.01 | 0.00 | 7/31/2025 | 8/22/2025 4:00:00 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 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.54 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.82 | -0.02 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.16 | -0.25 | -60.98% | 0.01 | 10,948 | 22,909 | 0.61 | -0.11 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.15 | 0.65 | 0.40 | 0.55 | -0.70 | -56.00% | 0.02 | 6 | 280 | 0.40 | -0.27 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.50 | 1.40 | 2.05 | 1.73 | 2.10 | -0.68 | -24.46% | 0.06 | 4 | 86 | 0.55 | -0.48 | 0.09 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 2.95 | 5.00 | 3.98 | 5.85 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.75 | -0.68 | 0.08 | -0.03 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 32.50 | 3.10 | 7.30 | 5.20 | 7.90 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.32 | -0.82 | 0.06 | -0.02 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 5.70 | 9.30 | 7.50 | % | 0.21 | 0 | 0 | 1.34 | -0.91 | 0.03 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 37.50 | 8.30 | 11.90 | 10.10 | % | 0.27 | 0 | 0 | 1.56 | -0.96 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 10.90 | 14.20 | 12.55 | % | 0.31 | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST |