Options Chain for FIVE9 INC COM (FIVN) - $37.95 as of 11/20/2024 4:03:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 21.00 | 25.10 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 17.50 | 18.50 | 22.70 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 16.00 | 20.20 | 11.10 | 0.00 | 0.00% | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:51 PM EST |
| 22.50 | 13.50 | 17.70 | 6.60 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:51 PM EST |
| 25.00 | 11.10 | 15.20 | 13.65 | 0.00 | 0.00% | 0 | 12 | 1.15 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 27.50 | 10.50 | 10.80 | 10.80 | 0.00 | 0.00% | 0 | 224 | 0.73 | 0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 8.10 | 8.40 | 7.50 | 0.00 | 0.00% | 0 | 303 | 0.48 | 0.96 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 32.50 | 5.80 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 1,301 | 0.49 | 0.88 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 3.80 | 4.10 | 3.57 | 0.00 | 0.00% | 0 | 337 | 0.48 | 0.76 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 37.50 | 2.25 | 2.45 | 2.45 | +0.16 | +6.99% | 102 | 165 | 0.47 | 0.58 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 1.20 | 1.35 | 1.28 | +0.13 | +11.31% | 359 | 1,006 | 0.46 | 0.39 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 42.50 | 0.65 | 0.75 | 0.75 | +0.08 | +11.94% | 2 | 518 | 0.48 | 0.24 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 0.30 | 0.45 | 0.40 | -0.05 | -11.12% | 71 | 635 | 0.50 | 0.14 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 129 | 0.52 | 0.08 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 50.00 | 0.05 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 287 | 0.56 | 0.05 | 0.02 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 52.50 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.94 | 0.02 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 44 | 1.05 | 0.01 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.95 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 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 | 0.90 | 0.29 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:51 PM EST |
| 17.50 | 0.00 | 1.00 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 69 | 1.84 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:51 PM EST |
| 22.50 | 0.00 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 183 | 1.40 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 119 | 1.17 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 27.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 294 | 0.66 | -0.01 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 273 | 0.87 | -0.04 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:51 PM EST |
| 32.50 | 0.30 | 0.40 | 0.30 | -0.19 | -38.78% | 10 | 190 | 0.51 | -0.12 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 35.00 | 0.75 | 0.85 | 0.80 | -0.33 | -29.21% | 46 | 89 | 0.48 | -0.24 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 37.50 | 1.65 | 1.80 | 1.65 | -0.65 | -28.27% | 82 | 149 | 0.47 | -0.42 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 40.00 | 3.00 | 3.30 | 3.30 | -0.50 | -13.16% | 6 | 73 | 0.47 | -0.61 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:51 PM EST |
| 42.50 | 4.90 | 5.30 | 4.00 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.76 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 3:59:51 PM EST |
| 45.00 | 7.10 | 7.50 | 7.00 | 0.00 | 0.00% | 0 | 34 | 0.52 | -0.86 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:51 PM EST |
| 47.50 | 7.70 | 10.30 | % | 0 | 0 | 0.64 | -0.92 | 0.03 | -0.02 | 11/20/2024 3:59:51 PM EST | |||
| 50.00 | 10.00 | 14.00 | % | 0 | 0 | 1.19 | -0.95 | 0.02 | -0.01 | 11/20/2024 3:59:51 PM EST | |||
| 52.50 | 12.50 | 16.60 | % | 0 | 0 | 1.08 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 55.00 | 15.00 | 19.10 | % | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 60.00 | 20.00 | 24.10 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST | |||
| 65.00 | 24.60 | 29.40 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:51 PM EST |