Options Chain for FIVE9 INC COM (FIVN) - $58.25 as of 4/23/2024 2:34:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 26.60 | 29.10 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/23/2024 12:59:02 PM EST | |||
| 35.00 | 23.40 | 26.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:59:02 PM EST | |||
| 37.50 | 21.40 | 23.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | -0.01 | 4/23/2024 12:59:02 PM EST | |||
| 40.00 | 19.30 | 21.60 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.01 | 4/23/2024 12:59:02 PM EST | |||
| 42.50 | 16.50 | 19.60 | % | 0 | 0 | 1.52 | 0.98 | 0.00 | -0.02 | 4/23/2024 12:59:02 PM EST | |||
| 45.00 | 13.80 | 17.20 | % | 0 | 0 | 0.86 | 0.96 | 0.01 | -0.02 | 4/23/2024 12:59:02 PM EST | |||
| 47.50 | 13.20 | 14.10 | 16.00 | 0.00 | 0.00% | 0 | 10 | 0.70 | 0.93 | 0.01 | -0.04 | 4/9/2024 | 4/23/2024 12:59:02 PM EST |
| 50.00 | 10.70 | 11.30 | % | 0 | 0 | 0.68 | 0.88 | 0.02 | -0.05 | 4/23/2024 12:59:02 PM EST | |||
| 52.50 | 8.80 | 9.30 | 10.80 | 0.00 | 0.00% | 0 | 11 | 0.67 | 0.81 | 0.03 | -0.06 | 4/10/2024 | 4/23/2024 12:59:02 PM EST |
| 55.00 | 7.20 | 7.40 | 6.12 | 0.00 | 0.00% | 0 | 578 | 0.67 | 0.73 | 0.03 | -0.08 | 4/22/2024 | 4/23/2024 12:59:02 PM EST |
| 57.50 | 5.60 | 5.80 | 5.50 | +0.90 | +19.57% | 1 | 15 | 0.68 | 0.64 | 0.04 | -0.09 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 60.00 | 4.20 | 4.40 | 4.20 | +0.69 | +19.66% | 29 | 138 | 0.67 | 0.54 | 0.04 | -0.09 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 62.50 | 3.10 | 3.30 | 3.20 | +0.71 | +28.52% | 15 | 847 | 0.68 | 0.45 | 0.04 | -0.09 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 65.00 | 2.25 | 2.40 | 2.35 | +0.55 | +30.56% | 17 | 634 | 0.68 | 0.36 | 0.04 | -0.08 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 67.50 | 1.60 | 1.70 | 1.59 | +0.44 | +38.27% | 1 | 309 | 0.67 | 0.28 | 0.03 | -0.08 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 70.00 | 1.10 | 1.20 | 1.16 | +0.41 | +54.67% | 5 | 158 | 0.67 | 0.22 | 0.03 | -0.06 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 75.00 | 0.50 | 0.65 | 0.40 | -0.03 | -6.98% | 9 | 401 | 0.67 | 0.12 | 0.02 | -0.04 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 80.00 | 0.20 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 214 | 0.67 | 0.06 | 0.01 | -0.03 | 4/8/2024 | 4/23/2024 12:59:02 PM EST |
| 85.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 10 | 0.72 | 0.03 | 0.01 | -0.01 | 4/4/2024 | 4/23/2024 12:59:02 PM EST |
| 90.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 255 | 0.76 | 0.01 | 0.00 | -0.01 | 4/9/2024 | 4/23/2024 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/23/2024 12:59:02 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:59:02 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 4/23/2024 12:59:02 PM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | -0.01 | 0.00 | -0.01 | 4/23/2024 12:59:02 PM EST | |||
| 42.50 | 0.05 | 0.50 | % | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.02 | 4/23/2024 12:59:02 PM EST | |||
| 45.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 138 | 0.64 | -0.04 | 0.01 | -0.02 | 4/22/2024 | 4/23/2024 12:59:02 PM EST |
| 47.50 | 0.30 | 0.40 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.67 | -0.07 | 0.01 | -0.04 | 4/15/2024 | 4/23/2024 12:59:02 PM EST |
| 50.00 | 0.60 | 0.65 | 0.62 | -0.27 | -30.34% | 1 | 52 | 0.67 | -0.12 | 0.02 | -0.05 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 52.50 | 1.05 | 1.10 | 1.07 | -0.93 | -46.50% | 1 | 115 | 0.66 | -0.19 | 0.03 | -0.06 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 55.00 | 1.70 | 1.75 | 1.83 | -1.03 | -36.02% | 3 | 64 | 0.66 | -0.27 | 0.03 | -0.08 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 57.50 | 2.50 | 2.65 | 2.60 | -1.40 | -35.00% | 3 | 761 | 0.66 | -0.36 | 0.04 | -0.09 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 60.00 | 3.70 | 3.80 | 4.00 | -0.90 | -18.37% | 12 | 63 | 0.68 | -0.46 | 0.04 | -0.09 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 62.50 | 5.10 | 5.30 | 5.40 | -1.50 | -21.74% | 10 | 57 | 0.67 | -0.55 | 0.04 | -0.09 | 4/23/2024 | 4/23/2024 12:59:02 PM EST |
| 65.00 | 6.70 | 6.90 | 9.00 | 0.00 | 0.00% | 0 | 18 | 0.67 | -0.64 | 0.04 | -0.08 | 4/17/2024 | 4/23/2024 12:59:02 PM EST |
| 67.50 | 8.50 | 8.80 | 7.70 | 0.00 | 0.00% | 0 | 10 | 0.78 | -0.72 | 0.03 | -0.08 | 4/10/2024 | 4/23/2024 12:59:02 PM EST |
| 70.00 | 10.50 | 10.80 | 13.40 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.78 | 0.03 | -0.06 | 4/17/2024 | 4/23/2024 12:59:02 PM EST |
| 75.00 | 14.90 | 15.30 | % | 0 | 0 | 0.52 | -0.88 | 0.02 | -0.04 | 4/23/2024 12:59:02 PM EST | |||
| 80.00 | 19.40 | 20.40 | % | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.03 | 4/23/2024 12:59:02 PM EST | |||
| 85.00 | 23.10 | 26.10 | % | 0 | 0 | 1.15 | -0.97 | 0.01 | -0.01 | 4/23/2024 12:59:02 PM EST | |||
| 90.00 | 28.10 | 30.80 | % | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 4/23/2024 12:59:02 PM EST |