Options Chain for FIVE9 INC COM (FIVN) - $13.85 as of 4/10/2026 6:09:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.90 | 11.90 | 11.40 | % | 4.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 5.00 | 8.40 | 9.40 | 8.90 | % | 1.78 | 0 | 0 | 7.44 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 7.50 | 5.90 | 7.10 | 6.50 | % | 0.87 | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 10.00 | 3.40 | 4.50 | 3.95 | 4.80 | 0.00 | 0.00% | 0.40 | 0 | 14 | 3.05 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:05 AM EST |
| 12.50 | 1.60 | 2.00 | 1.80 | 1.65 | +0.60 | +57.15% | 0.14 | 23 | 20 | 1.53 | 0.98 | 0.11 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 307 | 1,426 | 0.65 | 0.20 | 0.29 | -0.03 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,651 | 1.93 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:59:05 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 970 | 2.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:05 AM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,274 | 3.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:05 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 877 | 2.71 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:05 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 301 | 3.07 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:05 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 4.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:05 AM EST |
| 32.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 89 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:05 AM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 282 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 481 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 5.37 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:05 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:05 AM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.21 | +0.08 | +61.54% | 0.01 | 2 | 202 | 1.54 | -0.02 | 0.11 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 1.10 | -0.50 | -31.25% | 0.06 | 58 | 2,727 | 0.68 | -0.80 | 0.29 | -0.03 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 17.50 | 3.10 | 4.10 | 3.60 | 3.69 | -0.06 | -1.60% | 0.21 | 2 | 451 | 2.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:05 AM EST |
| 20.00 | 5.60 | 6.60 | 6.10 | 5.30 | 0.00 | 0.00% | 0.30 | 0 | 269 | 3.73 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:05 AM EST |
| 22.50 | 8.10 | 9.10 | 8.60 | 7.40 | 0.00 | 0.00% | 0.38 | 0 | 121 | 4.40 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:05 AM EST |
| 25.00 | 10.60 | 11.60 | 11.10 | 10.60 | 0.00 | 0.00% | 0.44 | 0 | 20 | 4.96 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:05 AM EST |
| 27.50 | 13.10 | 14.10 | 13.60 | 12.23 | 0.00 | 0.00% | 0.49 | 0 | 11 | 5.44 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:05 AM EST |
| 30.00 | 15.60 | 16.60 | 16.10 | 15.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:05 AM EST |
| 32.50 | 18.10 | 19.10 | 18.60 | 17.19 | 0.00 | 0.00% | 0.57 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:05 AM EST |
| 35.00 | 20.60 | 21.60 | 21.10 | % | 0.60 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 37.50 | 23.10 | 24.10 | 23.60 | % | 0.63 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST | |||
| 40.00 | 25.60 | 26.60 | 26.10 | % | 0.65 | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:05 AM EST |