Options Chain for FIVE9 INC COM (FIVN) - $34.56 as of 9/1/2026 10:55:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 20.50 | 22.90 | 21.70 | % | 1.74 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 15.00 | 18.00 | 20.40 | 19.20 | % | 1.28 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 17.50 | 15.60 | 17.60 | 16.60 | 11.35 | 0.00 | 0.00% | 0.95 | 0 | 10 | 3.25 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 1:59:02 PM EST |
| 20.00 | 13.00 | 15.10 | 14.05 | 13.50 | 0.00 | 0.00% | 0.70 | 0 | 10 | 2.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 1:59:02 PM EST |
| 22.50 | 10.30 | 12.70 | 11.50 | 9.40 | 0.00 | 0.00% | 0.51 | 0 | 797 | 2.32 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 1:59:02 PM EST |
| 25.00 | 7.70 | 10.10 | 8.90 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 22 | 1.84 | 0.99 | 0.01 | -0.01 | 8/26/2026 | 9/1/2026 1:59:02 PM EST |
| 27.50 | 5.40 | 7.50 | 6.45 | 6.65 | 0.00 | 0.00% | 0.23 | 0 | 922 | 1.41 | 0.95 | 0.03 | -0.02 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 30.00 | 3.60 | 4.70 | 4.15 | 4.45 | 0.00 | 0.00% | 0.14 | 0 | 538 | 0.91 | 0.85 | 0.06 | -0.04 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 32.50 | 2.35 | 2.65 | 2.50 | 2.57 | -0.43 | -14.34% | 0.08 | 3 | 475 | 0.57 | 0.66 | 0.09 | -0.05 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 35.00 | 1.10 | 1.35 | 1.23 | 1.25 | -0.20 | -13.80% | 0.04 | 28 | 945 | 0.61 | 0.43 | 0.09 | -0.05 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 37.50 | 0.50 | 0.65 | 0.58 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 70 | 0.57 | 0.24 | 0.07 | -0.04 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 40.00 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 252 | 0.64 | 0.13 | 0.04 | -0.03 | 8/31/2026 | 9/1/2026 1:59:02 PM EST |
| 42.50 | 0.10 | 0.25 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.86 | 0.06 | 0.02 | -0.01 | 8/27/2026 | 9/1/2026 1:59:02 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.19 | 0.02 | 0.01 | -0.01 | 8/28/2026 | 9/1/2026 1:59:02 PM EST |
| 47.50 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.01 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:02 PM EST |
| 50.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 1:59:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/1/2026 1:59:02 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.44 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/1/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 1 | 20 | 1.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 1:59:02 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.22 | -0.01 | 0.01 | -0.01 | 8/20/2026 | 9/1/2026 1:59:02 PM EST |
| 27.50 | 0.05 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 0.01 | 2 | 1,680 | 0.65 | -0.05 | 0.03 | -0.02 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 30.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 2 | 229 | 0.65 | -0.15 | 0.06 | -0.04 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 32.50 | 1.00 | 1.25 | 1.13 | 1.15 | +0.15 | +15.00% | 0.03 | 23 | 1,542 | 0.64 | -0.34 | 0.09 | -0.05 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 35.00 | 2.25 | 2.55 | 2.40 | 2.35 | +0.28 | +13.53% | 0.07 | 7 | 6 | 0.63 | -0.57 | 0.09 | -0.05 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 37.50 | 4.10 | 4.40 | 4.25 | 4.20 | -1.70 | -28.82% | 0.11 | 50 | 14 | 0.64 | -0.76 | 0.07 | -0.04 | 9/1/2026 | 9/1/2026 1:59:02 PM EST |
| 40.00 | 5.70 | 7.10 | 6.40 | % | 0.16 | 0 | 0 | 0.84 | -0.87 | 0.04 | -0.03 | 9/1/2026 1:59:02 PM EST | |||
| 42.50 | 7.70 | 9.70 | 8.70 | % | 0.20 | 0 | 0 | 1.12 | -0.94 | 0.02 | -0.01 | 9/1/2026 1:59:02 PM EST | |||
| 45.00 | 10.00 | 12.20 | 11.10 | % | 0.25 | 0 | 0 | 1.29 | -0.98 | 0.01 | -0.01 | 9/1/2026 1:59:02 PM EST | |||
| 47.50 | 12.40 | 14.70 | 13.55 | % | 0.29 | 0 | 0 | 1.44 | -0.99 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST | |||
| 50.00 | 14.90 | 17.20 | 16.05 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/1/2026 1:59:02 PM EST |