Options Chain for FIVE9 INC COM (FIVN) - $35.60 as of 10/22/2026 7:15:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.60 | 19.70 | 18.15 | % | 1.04 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 20.00 | 13.60 | 17.30 | 15.45 | % | 0.77 | 0 | 0 | 2.45 | 0.99 | 0.00 | -0.01 | 10/22/2026 4:00:04 PM EST | |||
| 22.50 | 11.30 | 14.80 | 13.05 | % | 0.58 | 0 | 0 | 2.07 | 0.97 | 0.01 | -0.01 | 10/22/2026 4:00:04 PM EST | |||
| 25.00 | 9.30 | 11.90 | 10.60 | 8.50 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.74 | 0.93 | 0.02 | -0.02 | 10/19/2026 | 10/22/2026 4:00:04 PM EST |
| 27.50 | 7.30 | 9.50 | 8.40 | 5.84 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.32 | 0.88 | 0.02 | -0.03 | 10/16/2026 | 10/22/2026 4:00:04 PM EST |
| 30.00 | 5.40 | 7.60 | 6.50 | 4.30 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.73 | 0.80 | 0.03 | -0.04 | 10/16/2026 | 10/22/2026 4:00:04 PM EST |
| 32.50 | 4.00 | 5.30 | 4.65 | 5.04 | +1.74 | +52.73% | 0.14 | 1 | 103 | 0.75 | 0.69 | 0.04 | -0.05 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 35.00 | 2.80 | 4.00 | 3.40 | 3.30 | -0.27 | -7.57% | 0.10 | 2 | 139 | 0.79 | 0.57 | 0.05 | -0.06 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 37.50 | 1.85 | 2.70 | 2.28 | 2.56 | +0.08 | +3.23% | 0.06 | 18 | 89 | 0.77 | 0.45 | 0.05 | -0.06 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 40.00 | 1.15 | 1.80 | 1.48 | 1.75 | +0.15 | +9.38% | 0.04 | 1 | 131 | 0.76 | 0.34 | 0.05 | -0.05 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 42.50 | 0.90 | 1.45 | 1.18 | 1.25 | +0.13 | +11.61% | 0.03 | 15 | 1,366 | 0.83 | 0.25 | 0.04 | -0.04 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 45.00 | 0.40 | 1.30 | 0.85 | 0.77 | 0.00 | 0.00% | 0.02 | 0 | 324 | 0.85 | 0.18 | 0.03 | -0.03 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 47.50 | 0.35 | 0.70 | 0.53 | 0.56 | +0.21 | +60.00% | 0.01 | 1 | 30 | 0.84 | 0.12 | 0.02 | -0.03 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 50.00 | 0.20 | 0.55 | 0.38 | 0.35 | -0.05 | -12.50% | 0.01 | 4 | 53 | 0.85 | 0.08 | 0.02 | -0.02 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 889 | 0.92 | 0.04 | 0.01 | -0.01 | 10/21/2026 | 10/22/2026 4:00:04 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.80 | 0.40 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.75 | -0.01 | 0.00 | -0.01 | 10/19/2026 | 10/22/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 78 | 1.47 | -0.03 | 0.01 | -0.01 | 10/16/2026 | 10/22/2026 4:00:04 PM EST |
| 25.00 | 0.05 | 0.45 | 0.25 | 0.70 | +0.44 | +169.24% | 0.01 | 5 | 68 | 0.83 | -0.07 | 0.02 | -0.02 | 10/22/2026 | 10/22/2026 4:00:04 PM EST |
| 27.50 | 0.35 | 0.90 | 0.63 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.88 | -0.12 | 0.02 | -0.03 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 30.00 | 0.85 | 1.65 | 1.25 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.90 | -0.20 | 0.03 | -0.04 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 32.50 | 1.65 | 2.20 | 1.93 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 184 | 0.85 | -0.31 | 0.04 | -0.05 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 35.00 | 2.60 | 3.60 | 3.10 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 187 | 0.85 | -0.43 | 0.05 | -0.06 | 10/21/2026 | 10/22/2026 4:00:04 PM EST |
| 37.50 | 3.90 | 5.50 | 4.70 | 5.05 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.89 | -0.55 | 0.05 | -0.06 | 10/16/2026 | 10/22/2026 4:00:04 PM EST |
| 40.00 | 5.40 | 7.40 | 6.40 | 6.36 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.88 | -0.66 | 0.05 | -0.05 | 9/25/2026 | 10/22/2026 4:00:04 PM EST |
| 42.50 | 7.30 | 9.60 | 8.45 | 9.00 | 0.00 | 0.00% | 0.20 | 0 | 39 | 1.20 | -0.75 | 0.04 | -0.04 | 10/20/2026 | 10/22/2026 4:00:04 PM EST |
| 45.00 | 9.30 | 11.60 | 10.45 | % | 0.23 | 0 | 0 | 1.21 | -0.82 | 0.03 | -0.03 | 10/22/2026 4:00:04 PM EST | |||
| 47.50 | 11.60 | 13.90 | 12.75 | % | 0.27 | 0 | 0 | 1.28 | -0.88 | 0.02 | -0.03 | 10/22/2026 4:00:04 PM EST | |||
| 50.00 | 13.90 | 16.30 | 15.10 | % | 0.30 | 0 | 0 | 1.37 | -0.92 | 0.02 | -0.02 | 10/22/2026 4:00:04 PM EST | |||
| 55.00 | 18.40 | 21.60 | 20.00 | % | 0.36 | 0 | 0 | 1.68 | -0.96 | 0.01 | -0.01 | 10/22/2026 4:00:04 PM EST |