Options Chain for FIVE9 INC COM (FIVN) - $20.42 as of 12/23/2025 3:05:23 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 | 15.20 | 19.50 | 17.35 | % | 6.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 5.00 | 14.10 | 16.40 | 15.25 | % | 3.05 | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 7.50 | 11.60 | 13.70 | 12.65 | % | 1.69 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 10.00 | 9.60 | 11.00 | 10.30 | % | 1.03 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 12.50 | 7.00 | 8.50 | 7.75 | 7.55 | 0.00 | 0.00% | 0.62 | 0 | 6 | 2.35 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:49 PM EST |
| 15.00 | 4.70 | 5.50 | 5.10 | 5.07 | -1.03 | -16.89% | 0.34 | 2 | 117 | 1.31 | 0.99 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 17.50 | 2.50 | 3.60 | 3.05 | 4.42 | 0.00 | 0.00% | 0.17 | 0 | 68 | 0.80 | 0.85 | 0.09 | -0.02 | 12/10/2025 | 12/23/2025 1:58:49 PM EST |
| 20.00 | 0.85 | 1.00 | 0.93 | 0.92 | -0.58 | -38.67% | 0.05 | 7 | 1,187 | 0.47 | 0.51 | 0.16 | -0.02 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 22.50 | 0.20 | 0.25 | 0.23 | 0.23 | -0.12 | -34.29% | 0.01 | 125 | 1,033 | 0.49 | 0.17 | 0.11 | -0.01 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,483 | 0.66 | 0.04 | 0.03 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,906 | 0.78 | 0.00 | 0.01 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.82 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:49 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 197 | 1.73 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 722 | 1.07 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:49 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,191 | 1.27 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/23/2025 1:58:49 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.28 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:58:49 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 90 | 2.39 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.49 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 12/23/2025 1:58:49 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.59 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:58:49 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:58:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:58:49 PM EST |
| 57.50 | 0.00 | 0.50 | 0.25 | 4.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 12/23/2025 1:58:49 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.38 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:58:49 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.46 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 12/23/2025 1:58:49 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.94 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 12/23/2025 1:58:49 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.00 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 12/23/2025 1:58:49 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 60 | 4.06 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 12/23/2025 1:58:49 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.13 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 12/23/2025 1:58:49 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 218 | 2.22 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:58:49 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 304 | 2.30 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 12/23/2025 1:58:49 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,117 | 2.72 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 12/23/2025 1:58:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 682 | 2.43 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:49 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 225 | 4.81 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 12/23/2025 1:58:49 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 125 | 4.89 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/23/2025 1:58:49 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.97 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/23/2025 1:58:49 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.04 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 12/23/2025 1:58:49 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/23/2025 1:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:58:49 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1,390 | 1.40 | -0.01 | 0.01 | -0.01 | 12/17/2025 | 12/23/2025 1:58:49 PM EST |
| 17.50 | 0.20 | 0.30 | 0.25 | 0.25 | +0.05 | +25.00% | 0.01 | 13 | 14,823 | 0.54 | -0.15 | 0.09 | -0.02 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 20.00 | 1.00 | 1.10 | 1.05 | 1.05 | +0.25 | +31.25% | 0.05 | 25 | 817 | 0.48 | -0.49 | 0.16 | -0.02 | 12/23/2025 | 12/23/2025 1:58:49 PM EST |
| 22.50 | 2.00 | 3.20 | 2.60 | 2.32 | 0.00 | 0.00% | 0.12 | 0 | 310 | 0.71 | -0.83 | 0.11 | -0.01 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 25.00 | 4.30 | 5.40 | 4.85 | 4.50 | 0.00 | 0.00% | 0.19 | 0 | 114 | 0.76 | -0.96 | 0.03 | 0.00 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 27.50 | 6.60 | 8.00 | 7.30 | 6.35 | 0.00 | 0.00% | 0.27 | 0 | 333 | 1.08 | -1.00 | 0.01 | 0.00 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 30.00 | 9.10 | 10.50 | 9.80 | 9.21 | 0.00 | 0.00% | 0.33 | 0 | 193 | 1.27 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:58:49 PM EST |
| 32.50 | 11.20 | 13.40 | 12.30 | 11.70 | 0.00 | 0.00% | 0.38 | 0 | 39 | 1.78 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:58:49 PM EST |
| 35.00 | 13.60 | 16.20 | 14.90 | 15.75 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.16 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:49 PM EST |
| 37.50 | 15.50 | 19.80 | 17.65 | 12.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 12/23/2025 1:58:49 PM EST |
| 40.00 | 18.00 | 22.30 | 20.15 | 16.78 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 1:58:49 PM EST |
| 42.50 | 20.50 | 24.80 | 22.65 | 9.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 12/23/2025 1:58:49 PM EST |
| 45.00 | 23.00 | 27.30 | 25.15 | 9.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/30/2024 | 12/23/2025 1:58:49 PM EST |
| 47.50 | 25.50 | 29.80 | 27.65 | 12.00 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 12/23/2025 1:58:49 PM EST |
| 50.00 | 28.00 | 32.30 | 30.15 | % | 0.60 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 52.50 | 30.50 | 34.80 | 32.65 | % | 0.62 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 55.00 | 33.00 | 37.30 | 35.15 | 28.77 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 12/23/2025 1:58:49 PM EST |
| 57.50 | 35.50 | 39.80 | 37.65 | % | 0.65 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 60.00 | 38.00 | 42.30 | 40.15 | 21.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 12/23/2025 1:58:49 PM EST |
| 62.50 | 40.50 | 44.80 | 42.65 | 33.10 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 12/23/2025 1:58:49 PM EST |
| 65.00 | 43.00 | 47.30 | 45.15 | 25.05 | 0.00 | 0.00% | 0.69 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 12/23/2025 1:58:49 PM EST |
| 67.50 | 45.50 | 49.80 | 47.65 | % | 0.71 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 70.00 | 48.00 | 52.30 | 50.15 | 17.80 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 12/23/2025 1:58:49 PM EST |
| 75.00 | 53.00 | 57.30 | 55.15 | 12.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 12/23/2025 1:58:49 PM EST |
| 80.00 | 58.00 | 62.30 | 60.15 | 23.45 | 0.00 | 0.00% | 0.75 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 12/23/2025 1:58:49 PM EST |
| 85.00 | 63.00 | 67.30 | 65.15 | % | 0.77 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 90.00 | 68.00 | 72.30 | 70.15 | 20.30 | 0.00 | 0.00% | 0.78 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 12/23/2025 1:58:49 PM EST |
| 95.00 | 73.00 | 77.30 | 75.15 | 23.50 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 1/12/2024 | 12/23/2025 1:58:49 PM EST |
| 100.00 | 78.00 | 82.30 | 80.15 | % | 0.80 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 105.00 | 83.00 | 87.30 | 85.15 | % | 0.81 | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 110.00 | 88.00 | 92.30 | 90.15 | % | 0.82 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 115.00 | 93.00 | 97.30 | 95.15 | % | 0.83 | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST | |||
| 120.00 | 98.00 | 102.30 | 100.15 | % | 0.83 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:49 PM EST |