Options Chain for FIVE9 INC COM (FIVN) - $58.98 as of 4/29/2024 1:08:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 25.20 | 28.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 35.00 | 23.30 | 26.10 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 37.50 | 20.30 | 23.30 | % | 0 | 0 | 1.91 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 40.00 | 17.80 | 21.50 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 42.50 | 15.50 | 18.60 | % | 0 | 0 | 1.61 | 0.97 | 0.01 | -0.03 | 4/29/2024 11:58:53 AM EST | |||
| 45.00 | 13.00 | 16.60 | % | 0 | 0 | 1.57 | 0.94 | 0.01 | -0.04 | 4/29/2024 11:58:53 AM EST | |||
| 47.50 | 11.70 | 12.90 | 16.00 | 0.00 | 0.00% | 0 | 10 | 1.00 | 0.90 | 0.02 | -0.06 | 4/9/2024 | 4/29/2024 11:58:53 AM EST |
| 50.00 | 10.20 | 10.90 | % | 0 | 0 | 0.79 | 0.85 | 0.02 | -0.07 | 4/29/2024 11:58:53 AM EST | |||
| 52.50 | 8.10 | 8.80 | 10.80 | 0.00 | 0.00% | 0 | 11 | 0.82 | 0.78 | 0.03 | -0.09 | 4/10/2024 | 4/29/2024 11:58:53 AM EST |
| 55.00 | 6.40 | 7.10 | 7.20 | 0.00 | 0.00% | 0 | 577 | 0.82 | 0.70 | 0.03 | -0.11 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 57.50 | 5.10 | 5.50 | 5.40 | +0.70 | +14.90% | 10 | 38 | 0.83 | 0.61 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 60.00 | 3.90 | 4.20 | 4.10 | +0.50 | +13.89% | 6 | 161 | 0.82 | 0.52 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 62.50 | 3.00 | 3.20 | 3.00 | +0.45 | +17.65% | 48 | 875 | 0.82 | 0.43 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 65.00 | 2.10 | 2.35 | 2.15 | -0.10 | -4.45% | 55 | 658 | 0.81 | 0.34 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 67.50 | 1.30 | 1.70 | 1.25 | 0.00 | 0.00% | 0 | 303 | 0.80 | 0.27 | 0.03 | -0.10 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 70.00 | 1.00 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 408 | 0.80 | 0.21 | 0.03 | -0.09 | 4/25/2024 | 4/29/2024 11:58:53 AM EST |
| 75.00 | 0.25 | 0.70 | 0.54 | 0.00 | 0.00% | 0 | 411 | 0.78 | 0.11 | 0.02 | -0.05 | 4/25/2024 | 4/29/2024 11:58:53 AM EST |
| 80.00 | 0.05 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 214 | 0.81 | 0.05 | 0.01 | -0.03 | 4/8/2024 | 4/29/2024 11:58:53 AM EST |
| 85.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.03 | 0.01 | -0.02 | 4/4/2024 | 4/29/2024 11:58:53 AM EST |
| 90.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 256 | 0.90 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:53 AM EST | |||
| 37.50 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | -0.01 | 0.00 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 4/29/2024 11:58:53 AM EST | |||
| 42.50 | 0.05 | 0.50 | % | 0 | 0 | 0.91 | -0.03 | 0.01 | -0.03 | 4/29/2024 11:58:53 AM EST | |||
| 45.00 | 0.20 | 0.30 | 0.27 | +0.02 | +8.00% | 10 | 138 | 0.81 | -0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 47.50 | 0.40 | 0.50 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.80 | -0.10 | 0.02 | -0.06 | 4/15/2024 | 4/29/2024 11:58:53 AM EST |
| 50.00 | 0.80 | 0.95 | 0.72 | -0.10 | -12.20% | 10 | 305 | 0.81 | -0.15 | 0.02 | -0.07 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 52.50 | 1.35 | 1.60 | 1.40 | +0.05 | +3.71% | 5 | 170 | 0.81 | -0.22 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 55.00 | 2.20 | 2.40 | 2.25 | +0.15 | +7.15% | 5 | 178 | 0.82 | -0.30 | 0.03 | -0.11 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 57.50 | 3.10 | 3.50 | 3.00 | -0.20 | -6.25% | 14 | 773 | 0.82 | -0.39 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 60.00 | 4.50 | 4.80 | 4.40 | -0.10 | -2.23% | 1 | 99 | 0.82 | -0.48 | 0.04 | -0.12 | 4/29/2024 | 4/29/2024 11:58:53 AM EST |
| 62.50 | 5.90 | 6.30 | 6.10 | 0.00 | 0.00% | 0 | 89 | 0.82 | -0.57 | 0.04 | -0.12 | 4/26/2024 | 4/29/2024 11:58:53 AM EST |
| 65.00 | 7.40 | 8.00 | 9.00 | 0.00 | 0.00% | 0 | 18 | 0.79 | -0.66 | 0.03 | -0.11 | 4/17/2024 | 4/29/2024 11:58:53 AM EST |
| 67.50 | 8.30 | 9.90 | 7.70 | 0.00 | 0.00% | 0 | 10 | 0.64 | -0.73 | 0.03 | -0.10 | 4/10/2024 | 4/29/2024 11:58:53 AM EST |
| 70.00 | 11.10 | 12.00 | 13.40 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.79 | 0.03 | -0.09 | 4/17/2024 | 4/29/2024 11:58:53 AM EST |
| 75.00 | 14.90 | 18.10 | % | 0 | 0 | 1.36 | -0.89 | 0.02 | -0.05 | 4/29/2024 11:58:53 AM EST | |||
| 80.00 | 18.70 | 22.90 | % | 0 | 0 | 1.51 | -0.95 | 0.01 | -0.03 | 4/29/2024 11:58:53 AM EST | |||
| 85.00 | 24.90 | 26.50 | % | 0 | 0 | 1.26 | -0.97 | 0.01 | -0.02 | 4/29/2024 11:58:53 AM EST | |||
| 90.00 | 29.40 | 32.40 | % | 0 | 0 | 1.70 | -0.99 | 0.00 | -0.01 | 4/29/2024 11:58:53 AM EST |