Options Chain for FIVE9 INC COM (FIVN) - $26.69 as of 5/30/2025 6:44:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.10 | 16.10 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 15.00 | 9.60 | 13.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 17.50 | 7.10 | 11.20 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 20.00 | 5.60 | 8.40 | 8.21 | 0.00 | 0.00% | 0 | 25 | 1.11 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 3.00 | 5.70 | 5.85 | 0.00 | 0.00% | 0 | 156 | 0.78 | 0.90 | 0.05 | -0.02 | 5/16/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 2.25 | 2.50 | 2.60 | 0.00 | 0.00% | 0 | 550 | 0.49 | 0.72 | 0.09 | -0.03 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 27.50 | 0.95 | 1.15 | 0.90 | -0.55 | -37.94% | 72 | 527 | 0.51 | 0.46 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 0.40 | 0.50 | 0.40 | -0.20 | -33.34% | 42 | 3,446 | 0.56 | 0.24 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 32.50 | 0.00 | 0.25 | 0.15 | -0.08 | -34.79% | 12 | 2,068 | 0.67 | 0.11 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 126 | 1.30 | 0.04 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 0.80 | % | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 0.00 | 1.55 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 10 | 3.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 1.30 | 0.57 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 27 | 1.24 | -0.02 | 0.01 | -0.01 | 5/12/2025 | 5/30/2025 4:00:03 PM EST |
| 22.50 | 0.15 | 0.25 | 0.14 | -0.11 | -44.00% | 21 | 1,194 | 0.61 | -0.10 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 25.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 2,780 | 0.61 | -0.28 | 0.09 | -0.03 | 5/29/2025 | 5/30/2025 4:00:03 PM EST |
| 27.50 | 1.85 | 2.05 | 1.82 | +0.12 | +7.06% | 1 | 61 | 0.62 | -0.54 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:03 PM EST |
| 30.00 | 3.70 | 4.10 | 3.74 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.76 | 0.08 | -0.03 | 5/23/2025 | 5/30/2025 4:00:03 PM EST |
| 32.50 | 4.30 | 7.90 | % | 0 | 0 | 0.94 | -0.89 | 0.05 | -0.02 | 5/30/2025 4:00:03 PM EST | |||
| 35.00 | 6.90 | 9.30 | 9.70 | 0.00 | 0.00% | 0 | 0 | 1.19 | -0.96 | 0.02 | -0.01 | 4/29/2025 | 5/30/2025 4:00:03 PM EST |
| 37.50 | 10.50 | 11.60 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:03 PM EST | |||
| 40.00 | 13.00 | 14.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:03 PM EST |