Options Chain for FIVE9 INC COM (FIVN) - $28.63 as of 7/25/2025 12:43:04 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 | 12.90 | 14.00 | 13.45 | % | 0.90 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 17.50 | 10.60 | 12.10 | 11.35 | % | 0.65 | 0 | 0 | 2.17 | 0.99 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 20.00 | 8.10 | 8.90 | 8.50 | 6.10 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.11 | 0.96 | 0.01 | -0.01 | 7/16/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 6.10 | 6.60 | 6.35 | 5.26 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.80 | 0.89 | 0.03 | -0.03 | 7/18/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 4.40 | 4.60 | 4.50 | 4.37 | +0.07 | +1.63% | 0.18 | 1 | 110 | 0.88 | 0.77 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 27.50 | 2.65 | 2.90 | 2.78 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 962 | 0.84 | 0.61 | 0.06 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 1.65 | 1.75 | 1.70 | 1.67 | +0.02 | +1.22% | 0.06 | 15 | 13,669 | 0.84 | 0.44 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 32.50 | 0.85 | 1.00 | 0.93 | 0.85 | -0.10 | -10.53% | 0.03 | 6 | 925 | 0.82 | 0.29 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 0.40 | 0.55 | 0.48 | 0.55 | +0.07 | +14.59% | 0.01 | 14 | 437 | 0.80 | 0.17 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 229 | 0.82 | 0.09 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 40.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.12 | 0.05 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:58:53 AM 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 17.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.26 | -0.01 | 0.00 | 0.00 | 7/25/2025 11:58:53 AM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 250 | 1.14 | -0.04 | 0.01 | -0.01 | 7/21/2025 | 7/25/2025 11:58:53 AM EST |
| 22.50 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 22,077 | 0.88 | -0.11 | 0.03 | -0.03 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 1,534 | 0.91 | -0.23 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 27.50 | 1.60 | 1.85 | 1.73 | 1.76 | +0.23 | +15.04% | 0.06 | 2 | 714 | 0.88 | -0.39 | 0.06 | -0.05 | 7/25/2025 | 7/25/2025 11:58:53 AM EST |
| 30.00 | 3.00 | 3.20 | 3.10 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 138 | 0.82 | -0.56 | 0.07 | -0.05 | 7/24/2025 | 7/25/2025 11:58:53 AM EST |
| 32.50 | 4.70 | 4.90 | 4.80 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 110 | 0.79 | -0.71 | 0.06 | -0.05 | 7/9/2025 | 7/25/2025 11:58:53 AM EST |
| 35.00 | 6.70 | 7.00 | 6.85 | % | 0.20 | 0 | 0 | 0.77 | -0.83 | 0.05 | -0.03 | 7/25/2025 11:58:53 AM EST | |||
| 37.50 | 8.10 | 9.20 | 8.65 | % | 0.23 | 0 | 0 | 0.91 | -0.91 | 0.03 | -0.02 | 7/25/2025 11:58:53 AM EST | |||
| 40.00 | 10.10 | 12.50 | 11.30 | 11.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.46 | -0.95 | 0.02 | -0.01 | 7/22/2025 | 7/25/2025 11:58:53 AM EST |