Options Chain for FIVE9 INC COM (FIVN) - $35.67 as of 10/13/2026 2:35:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 29.50 | 32.20 | 30.85 | 22.80 | 0.00 | 0.00% | 6.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 4:00:00 PM EST |
| 7.50 | 27.00 | 29.70 | 28.35 | 20.20 | 0.00 | 0.00% | 3.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/13/2026 4:00:00 PM EST |
| 10.00 | 24.50 | 27.20 | 25.85 | 14.00 | 0.00 | 0.00% | 2.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 10/13/2026 4:00:00 PM EST |
| 12.50 | 22.00 | 24.70 | 23.35 | 25.30 | 0.00 | 0.00% | 1.87 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:00 PM EST |
| 15.00 | 19.50 | 22.20 | 20.85 | 18.75 | 0.00 | 0.00% | 1.39 | 0 | 159 | 9.67 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/13/2026 4:00:00 PM EST |
| 17.50 | 17.00 | 19.70 | 18.35 | 13.89 | 0.00 | 0.00% | 1.05 | 0 | 96 | 8.61 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 4:00:00 PM EST |
| 20.00 | 14.50 | 17.20 | 15.85 | 15.65 | -0.05 | -0.32% | 0.79 | 1 | 413 | 7.02 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 22.50 | 12.80 | 14.40 | 13.60 | 12.98 | -1.22 | -8.60% | 0.60 | 4 | 12,147 | 5.49 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 25.00 | 10.30 | 10.70 | 10.50 | 10.35 | -0.67 | -6.08% | 0.42 | 14 | 6,741 | 2.26 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 27.50 | 7.00 | 9.70 | 8.35 | 7.47 | 0.00 | 0.00% | 0.30 | 0 | 1,342 | 4.07 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:00 PM EST |
| 30.00 | 5.30 | 5.70 | 5.50 | 5.70 | +0.20 | +3.64% | 0.18 | 3 | 1,695 | 1.68 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 32.50 | 1.95 | 4.40 | 3.18 | 3.25 | -0.32 | -8.97% | 0.10 | 11 | 469 | 2.11 | 0.92 | 0.07 | -0.04 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 35.00 | 0.80 | 1.65 | 1.23 | 1.16 | -0.29 | -20.00% | 0.04 | 8 | 682 | 0.82 | 0.57 | 0.17 | -0.13 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 37.50 | 0.10 | 0.35 | 0.23 | 0.28 | -0.32 | -53.34% | 0.01 | 48 | 1,319 | 0.70 | 0.19 | 0.13 | -0.11 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.45 | +0.35 | +350.00% | 0.00 | 4 | 2,533 | 1.15 | 0.03 | 0.04 | -0.04 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.35 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/13/2026 4:00:00 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 197 | 2.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.17 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 156 | 2.45 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/13/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/13/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 10/13/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/13/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/13/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2,841 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 876 | 3.67 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 10/13/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 343 | 3.64 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/13/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 271 | 3.53 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3,433 | 1.87 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 759 | 1.45 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 32.50 | 0.05 | 0.30 | 0.18 | 0.15 | +0.04 | +36.37% | 0.01 | 2 | 291 | 0.80 | -0.08 | 0.07 | -0.04 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 35.00 | 0.30 | 1.00 | 0.65 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 91 | 0.62 | -0.43 | 0.17 | -0.13 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 37.50 | 1.30 | 3.30 | 2.30 | 2.00 | -1.34 | -40.12% | 0.06 | 20 | 93 | 1.73 | -0.81 | 0.13 | -0.11 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 40.00 | 3.10 | 5.90 | 4.50 | 4.30 | 0.00 | 0.00% | 0.11 | 0 | 4 | 2.42 | -0.97 | 0.04 | -0.04 | 9/25/2026 | 10/13/2026 4:00:00 PM EST |
| 42.50 | 6.00 | 8.50 | 7.25 | % | 0.17 | 0 | 0 | 2.93 | -1.00 | 0.01 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 45.00 | 8.40 | 11.10 | 9.75 | % | 0.22 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 47.50 | 10.90 | 13.00 | 11.95 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 50.00 | 13.40 | 15.50 | 14.45 | % | 0.29 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST |