Options Chain for FIVE9 INC COM (FIVN) - $26.10 as of 9/12/2025 3:36:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.00 | 13.10 | 11.05 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 17.50 | 6.50 | 10.60 | 8.55 | 7.10 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 4:00:01 PM EST |
| 20.00 | 4.00 | 8.10 | 6.05 | 5.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.00 | 1.00 | 0.01 | -0.01 | 8/4/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 1.55 | 5.60 | 3.58 | 4.30 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.60 | 0.95 | 0.04 | -0.07 | 9/5/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 1.20 | 1.35 | 1.28 | 1.45 | -0.42 | -22.46% | 0.05 | 20 | 180 | 1.25 | 0.73 | 0.14 | -0.11 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.50 | 0.20 | 0.90 | 0.55 | 0.30 | -0.05 | -14.29% | 0.02 | 67 | 676 | 0.64 | 0.36 | 0.15 | -0.09 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.00 | 70 | 2,814 | 0.62 | 0.11 | 0.07 | -0.04 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,042 | 1.77 | 0.02 | 0.02 | -0.01 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.01 | -5.56% | 0.00 | 6 | 168 | 1.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.85 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/12/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/12/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.45 | 0.73 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 102 | 4.87 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.10 | 0.00 | 0.01 | -0.01 | 9/10/2025 | 9/12/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 21,793 | 0.90 | -0.05 | 0.04 | -0.07 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 4 | 1,384 | 0.65 | -0.27 | 0.14 | -0.11 | 9/12/2025 | 9/12/2025 4:00:01 PM EST |
| 27.50 | 1.55 | 2.00 | 1.78 | 2.18 | 0.00 | 0.00% | 0.06 | 0 | 90 | 1.50 | -0.64 | 0.15 | -0.09 | 9/11/2025 | 9/12/2025 4:00:01 PM EST |
| 30.00 | 2.05 | 6.10 | 4.08 | 3.59 | 0.00 | 0.00% | 0.14 | 0 | 9 | 2.59 | -0.89 | 0.07 | -0.04 | 9/9/2025 | 9/12/2025 4:00:01 PM EST |
| 32.50 | 4.70 | 8.50 | 6.60 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 13 | 3.00 | -0.98 | 0.02 | -0.01 | 8/27/2025 | 9/12/2025 4:00:01 PM EST |
| 35.00 | 7.10 | 11.00 | 9.05 | % | 0.26 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 37.50 | 9.50 | 13.50 | 11.50 | % | 0.31 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST | |||
| 40.00 | 12.00 | 16.00 | 14.00 | % | 0.35 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:01 PM EST |