Options Chain for FIVE9 INC COM (FIVN) - $23.22 as of 5/29/2026 4:13:51 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 | 20.80 | 23.30 | 22.05 | 22.10 | +2.40 | +12.19% | 8.82 | 12 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 5.00 | 18.30 | 20.80 | 19.55 | % | 3.91 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 7.50 | 15.80 | 18.30 | 17.05 | 9.60 | 0.00 | 0.00% | 2.27 | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 3:59:55 PM EST |
| 10.00 | 13.30 | 15.70 | 14.50 | % | 1.45 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 12.50 | 10.90 | 13.10 | 12.00 | 4.70 | 0.00 | 0.00% | 0.96 | 0 | 5 | 3.16 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 3:59:55 PM EST |
| 15.00 | 8.60 | 10.30 | 9.45 | 8.51 | +0.21 | +2.53% | 0.63 | 2 | 8 | 2.23 | 0.99 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 17.50 | 6.20 | 7.70 | 6.95 | 6.00 | 0.00 | 0.00% | 0.40 | 0 | 372 | 1.63 | 0.96 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 20.00 | 4.40 | 5.10 | 4.75 | 4.70 | +0.91 | +24.02% | 0.24 | 14 | 1,198 | 0.77 | 0.86 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 22.50 | 2.90 | 3.20 | 3.05 | 2.90 | +0.73 | +33.65% | 0.14 | 197 | 2,156 | 0.89 | 0.69 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 25.00 | 1.80 | 1.85 | 1.83 | 1.80 | +0.58 | +47.55% | 0.07 | 1,949 | 4,377 | 0.91 | 0.50 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 27.50 | 0.90 | 1.20 | 1.05 | 1.03 | +0.28 | +37.34% | 0.04 | 686 | 2,115 | 0.93 | 0.33 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 30.00 | 0.55 | 0.60 | 0.58 | 0.60 | +0.20 | +50.00% | 0.02 | 685 | 790 | 0.94 | 0.21 | 0.05 | -0.04 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 32.50 | 0.25 | 0.40 | 0.33 | 0.33 | +0.11 | +50.00% | 0.01 | 241 | 78 | 0.97 | 0.13 | 0.04 | -0.03 | 5/29/2026 | 5/29/2026 3:59:55 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 | 0.04 | +0.01 | +33.34% | 0.01 | 12 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.02 | -0.01 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 21 | 210 | 0.89 | -0.04 | 0.02 | -0.01 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.35 | -0.25 | -41.67% | 0.02 | 54 | 492 | 0.86 | -0.14 | 0.05 | -0.03 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 22.50 | 0.85 | 1.30 | 1.08 | 1.04 | -0.51 | -32.91% | 0.05 | 47 | 775 | 0.86 | -0.31 | 0.07 | -0.05 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 25.00 | 2.05 | 2.60 | 2.33 | 2.45 | -0.52 | -17.51% | 0.09 | 17 | 150 | 0.88 | -0.50 | 0.08 | -0.05 | 5/29/2026 | 5/29/2026 3:59:55 PM EST |
| 27.50 | 3.80 | 4.40 | 4.10 | 5.09 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.94 | -0.67 | 0.07 | -0.05 | 5/28/2026 | 5/29/2026 3:59:55 PM EST |
| 30.00 | 5.60 | 6.60 | 6.10 | % | 0.20 | 0 | 0 | 1.22 | -0.79 | 0.05 | -0.04 | 5/29/2026 3:59:55 PM EST | |||
| 32.50 | 8.00 | 9.20 | 8.60 | 10.50 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.52 | -0.87 | 0.04 | -0.03 | 5/21/2026 | 5/29/2026 3:59:55 PM EST |