Options Chain for FIVE9 INC COM (FIVN) - $23.38 as of 10/29/2025 8:44:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.50 | 13.00 | 11.25 | % | 0.90 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 7.00 | 10.60 | 8.80 | 7.10 | 0.00 | 0.00% | 0.59 | 0 | 26 | 2.85 | 0.99 | 0.01 | -0.01 | 10/14/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 4.10 | 7.50 | 5.80 | 4.31 | 0.00 | 0.00% | 0.33 | 0 | 20 | 2.34 | 0.93 | 0.03 | -0.02 | 10/17/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 2.65 | 4.90 | 3.78 | 4.19 | 0.00 | 0.00% | 0.19 | 0 | 95 | 1.29 | 0.81 | 0.06 | -0.03 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 22.50 | 1.50 | 3.10 | 2.30 | 2.90 | +0.03 | +1.05% | 0.10 | 11 | 1,853 | 0.76 | 0.62 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 1.00 | 1.75 | 1.38 | 1.45 | -0.10 | -6.46% | 0.06 | 13 | 1,040 | 0.84 | 0.42 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 27.50 | 0.50 | 1.05 | 0.78 | 0.95 | +0.13 | +15.86% | 0.03 | 14 | 2,175 | 0.87 | 0.26 | 0.07 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.55 | 0.30 | 0.45 | +0.07 | +18.43% | 0.01 | 2 | 631 | 0.76 | 0.15 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 32.50 | 0.10 | 0.55 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | 0.08 | 0.03 | -0.02 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 866 | 0.90 | 0.04 | 0.02 | -0.01 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.38 | 0.02 | 0.01 | 0.00 | 9/24/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.13 | 0.01 | 0.00 | 0.00 | 10/16/2025 | 10/29/2025 3:59:57 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 4 | 2.90 | -0.01 | 0.01 | -0.01 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 17.50 | 0.10 | 0.65 | 0.38 | 0.14 | -0.01 | -6.67% | 0.02 | 21 | 3,581 | 1.03 | -0.07 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 20.00 | 0.45 | 1.20 | 0.83 | 0.45 | -0.10 | -18.19% | 0.04 | 3 | 11,325 | 0.97 | -0.19 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 22.50 | 1.20 | 1.65 | 1.43 | 1.50 | +0.20 | +15.39% | 0.06 | 29 | 7,920 | 0.82 | -0.38 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 25.00 | 2.85 | 3.10 | 2.98 | 2.85 | +0.09 | +3.27% | 0.12 | 16 | 871 | 0.88 | -0.58 | 0.08 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 27.50 | 2.75 | 5.00 | 3.88 | 4.56 | 0.00 | 0.00% | 0.14 | 0 | 624 | 1.00 | -0.74 | 0.07 | -0.04 | 10/24/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 4.80 | 9.00 | 6.90 | 6.20 | 0.00 | 0.00% | 0.23 | 0 | 28 | 1.95 | -0.85 | 0.05 | -0.03 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 32.50 | 7.10 | 11.30 | 9.20 | % | 0.28 | 0 | 0 | 2.09 | -0.92 | 0.03 | -0.02 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 9.50 | 13.60 | 11.55 | % | 0.33 | 0 | 0 | 2.20 | -0.96 | 0.02 | -0.01 | 10/29/2025 3:59:57 PM EST | |||
| 37.50 | 12.00 | 16.20 | 14.10 | % | 0.38 | 0 | 0 | 2.43 | -0.98 | 0.01 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 40.00 | 14.40 | 18.70 | 16.55 | % | 0.41 | 0 | 0 | 2.59 | -0.99 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |