Options Chain for FIVE9 INC COM (FIVN) - $25.58 as of 7/15/2026 12:45:43 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 | 21.20 | 23.90 | 22.55 | 19.52 | 0.00 | 0.00% | 9.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 7/15/2026 3:59:50 PM EST |
| 5.00 | 18.70 | 21.40 | 20.05 | 16.40 | 0.00 | 0.00% | 4.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 3:59:50 PM EST |
| 7.50 | 16.10 | 18.90 | 17.50 | 15.07 | 0.00 | 0.00% | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/15/2026 3:59:50 PM EST |
| 10.00 | 14.00 | 16.40 | 15.20 | 15.54 | 0.00 | 0.00% | 1.52 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/15/2026 3:59:50 PM EST |
| 12.50 | 11.40 | 13.90 | 12.65 | 9.52 | 0.00 | 0.00% | 1.01 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/15/2026 3:59:50 PM EST |
| 15.00 | 9.20 | 11.10 | 10.15 | 10.90 | 0.00 | 0.00% | 0.68 | 0 | 1,003 | 7.85 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 17.50 | 6.70 | 8.90 | 7.80 | 7.81 | 0.00 | 0.00% | 0.45 | 0 | 467 | 6.77 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 20.00 | 4.70 | 5.10 | 4.90 | 4.70 | -0.74 | -13.61% | 0.25 | 11 | 12,101 | 2.21 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 22.50 | 1.95 | 2.70 | 2.33 | 2.40 | -0.54 | -18.37% | 0.10 | 1,528 | 7,252 | 1.50 | 0.94 | 0.07 | -0.04 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.50 | -0.55 | -52.39% | 0.02 | 774 | 9,726 | 0.88 | 0.48 | 0.25 | -0.16 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.10 | -66.67% | 0.00 | 105 | 6,868 | 1.29 | 0.07 | 0.09 | -0.06 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 16 | 2,481 | 1.44 | 0.00 | 0.01 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 231 | 3.72 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 417 | 2.35 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.74 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/15/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 121 | 5.34 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 10 | 5.78 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/15/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/15/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 7/15/2026 3:59:50 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 7/15/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/15/2026 3:59:50 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/15/2026 3:59:50 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 7/15/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 514 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/15/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 918 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/15/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 527 | 5.33 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,613 | 3.45 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 1,064 | 2.01 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 496 | 1.61 | -0.06 | 0.07 | -0.04 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 25.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.21 | +47.73% | 0.03 | 268 | 721 | 0.81 | -0.52 | 0.25 | -0.16 | 7/15/2026 | 7/15/2026 3:59:50 PM EST |
| 27.50 | 2.00 | 3.20 | 2.60 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 245 | 2.09 | -0.93 | 0.09 | -0.06 | 7/13/2026 | 7/15/2026 3:59:50 PM EST |
| 30.00 | 3.60 | 5.70 | 4.65 | 11.00 | 0.00 | 0.00% | 0.15 | 0 | 155 | 2.93 | -1.00 | 0.01 | 0.00 | 6/18/2026 | 7/15/2026 3:59:50 PM EST |
| 32.50 | 6.10 | 8.20 | 7.15 | 12.50 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.62 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/15/2026 3:59:50 PM EST |
| 35.00 | 8.60 | 10.80 | 9.70 | % | 0.28 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 37.50 | 11.10 | 13.80 | 12.45 | 17.27 | 0.00 | 0.00% | 0.33 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/15/2026 3:59:50 PM EST |
| 40.00 | 13.80 | 16.20 | 15.00 | 19.78 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 7/15/2026 3:59:50 PM EST |
| 42.50 | 16.10 | 18.80 | 17.45 | % | 0.41 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 45.00 | 18.60 | 21.50 | 20.05 | % | 0.45 | 0 | 0 | 7.70 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 47.50 | 21.10 | 23.20 | 22.15 | % | 0.47 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 50.00 | 23.60 | 25.70 | 24.65 | % | 0.49 | 0 | 0 | 6.78 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 52.50 | 26.10 | 28.10 | 27.10 | % | 0.52 | 0 | 0 | 6.82 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 55.00 | 28.60 | 30.70 | 29.65 | % | 0.54 | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST | |||
| 60.00 | 33.60 | 36.20 | 34.90 | % | 0.58 | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 7/15/2026 3:59:50 PM EST |