Options Chain for FIVE9 INC COM (FIVN) - $29.58 as of 9/6/2024 3:43:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.90 | 15.80 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.50 | 9.40 | 13.30 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 20.00 | 7.10 | 10.70 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 22.50 | 5.90 | 8.20 | 11.80 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.99 | 0.01 | -0.01 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 3.70 | 4.00 | 10.00 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.90 | 0.05 | -0.02 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 1.70 | 1.95 | 2.22 | -0.33 | -12.95% | 40 | 36 | 0.52 | 0.68 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 0.60 | 0.75 | 0.75 | -0.30 | -28.58% | 51 | 113 | 0.54 | 0.34 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 0.10 | 0.30 | 0.25 | -0.15 | -37.50% | 39 | 373 | 0.54 | 0.15 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 554 | 780 | 0.64 | 0.06 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 196 | 0.74 | 0.02 | 0.01 | -0.01 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 229 | 0.95 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 180 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 187 | 1.21 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 4:00:03 PM EST |
| 47.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 83 | 1.33 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 4 | 218 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 52.50 | 0.00 | 0.05 | 1.30 | 0.00 | 0.00% | 0 | 45 | 1.39 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 78 | 2.43 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 57.50 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 19 | 2.55 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 62 | 2.65 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 4:00:03 PM EST |
| 62.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 24 | 2.75 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 4:00:03 PM EST |
| 67.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 2.94 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 215 | 2.10 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 4:00:03 PM EST |
| 72.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 27 | 3.10 | 0.00 | 0.00 | 0.00 | 5/28/2024 | 9/6/2024 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 5/29/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 24 | 3.06 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 9/6/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.26 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.50 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.70 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | -0.01 | 0.01 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 25.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 8 | 194 | 0.53 | -0.10 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 27.50 | 0.60 | 0.70 | 0.55 | +0.15 | +37.50% | 104 | 2,304 | 0.52 | -0.32 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 30.00 | 1.90 | 2.05 | 1.95 | +0.65 | +50.00% | 56 | 304 | 0.52 | -0.66 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 32.50 | 3.90 | 4.20 | 3.90 | +0.39 | +11.12% | 15 | 58 | 0.52 | -0.85 | 0.07 | -0.03 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 35.00 | 6.30 | 6.60 | 5.50 | -0.10 | -1.79% | 1 | 174 | 0.76 | -0.94 | 0.04 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 37.50 | 8.80 | 9.00 | 8.45 | +1.67 | +24.64% | 16 | 423 | 1.05 | -0.98 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 40.00 | 11.20 | 11.60 | 10.19 | +3.49 | +52.09% | 15 | 53 | 1.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 42.50 | 13.70 | 14.10 | 13.10 | +0.47 | +3.73% | 1 | 24 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 45.00 | 14.30 | 18.10 | 11.70 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:03 PM EST |
| 47.50 | 16.80 | 20.50 | 13.70 | 0.00 | 0.00% | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:03 PM EST |
| 50.00 | 19.30 | 23.10 | 19.23 | 0.00 | 0.00% | 0 | 5 | 2.91 | -1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 4:00:03 PM EST |
| 52.50 | 21.90 | 25.10 | 8.10 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 5/31/2024 | 9/6/2024 4:00:03 PM EST |
| 55.00 | 24.30 | 28.30 | 15.00 | 0.00 | 0.00% | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 4:00:03 PM EST |
| 57.50 | 26.50 | 30.80 | 14.90 | 0.00 | 0.00% | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 4:00:03 PM EST |
| 60.00 | 29.00 | 33.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 4:00:03 PM EST |
| 62.50 | 31.50 | 35.80 | 9.90 | 0.00 | 0.00% | 0 | 2 | 3.56 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 4:00:03 PM EST |
| 65.00 | 34.00 | 38.30 | 11.60 | 0.00 | 0.00% | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 9/6/2024 4:00:03 PM EST |
| 67.50 | 36.80 | 40.80 | 11.10 | 0.00 | 0.00% | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 4:00:03 PM EST |
| 70.00 | 40.10 | 43.10 | 12.50 | 0.00 | 0.00% | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 9/6/2024 4:00:03 PM EST |
| 72.50 | 41.50 | 45.80 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 75.00 | 44.80 | 48.30 | 21.00 | 0.00 | 0.00% | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 5/21/2024 | 9/6/2024 4:00:03 PM EST |
| 80.00 | 49.00 | 53.30 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 85.00 | 54.00 | 58.30 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 90.00 | 59.00 | 63.30 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 95.00 | 64.00 | 68.30 | % | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |