Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

FIVN
FIVE9, INC.
stock NASDAQ

At Close
Jul 13, 2026 3:59:57 PM EDT
25.82USD+1.554%(+0.40)1,604,073
21.67Bid   29.49Ask   7.82Spread
Pre-market
Jul 13, 2026 9:28:30 AM EDT
25.59USD+0.669%(+0.17)2,510
After-hours
Jul 10, 2026 4:49:30 PM EDT
25.40USD-0.059%(-0.02)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,7986,9836372,134


FIVN Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

FIVN Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

FIVN Jan 15, 2027 Exp. - Max Pain @ $20.00

Puts
Calls


FIVN Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.400.00%425606-18FIVN270115C00065000
60.00 C0.500.00%111307-06FIVN270115C00060000
55.00 C1.37-25.95%4017306-05FIVN270115C00055000
52.50 C0.66-71.30%52106-11FIVN270115C00052500
50.00 C1.00+9.89%223707-07FIVN270115C00050000
47.50 C0.75-16.67%152806-29FIVN270115C00047500
45.00 C0.85+19.72%258806-29FIVN270115C00045000
42.50 C1.65+3.12%15407-10FIVN270115C00042500
40.00 C1.800.00%680607-10FIVN270115C00040000
37.50 C1.21-10.37%1046206-30FIVN270115C00037500
35.00 C2.61+30.50%175607-09FIVN270115C00035000
32.50 C3.40+9.68%20026407-10FIVN270115C00032500
30.00 C3.95+3.95%694107-10FIVN270115C00030000
27.50 C4.80+14.29%222,28407-10FIVN270115C00027500
25.00 C5.80+10.27%1721,26207-10FIVN270115C00025000
22.50 C6.85+14.17%72,52407-10FIVN270115C00022500
20.00 C8.43+4.20%299,31407-10FIVN270115C00020000
17.50 C9.90+4.21%320907-10FIVN270115C00017500
15.00 C6.40-24.71%143706-22FIVN270115C00015000
12.50 C12.40+30.53%103607-08FIVN270115C00012500
10.00 C6.80-8.97%21204-23FIVN270115C00010000
7.50 C13.90+0.72%2106-30FIVN270115C00007500
5.00 C13.000%1103-04FIVN270115C00005000
2.50 C17.90-4.07%2206-17FIVN270115C00002500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P36.34-14.87%1107-08FIVN270115P00065000
60.00 P00%0FIVN270115P00060000
55.00 P29.22+56.26%2303-31FIVN270115P00055000
52.50 P00%0FIVN270115P00052500
50.00 P00%0FIVN270115P00050000
47.50 P00%0FIVN270115P00047500
45.00 P22.53+108.61%42504-11FIVN270115P00045000
42.50 P17.940%101007-16FIVN270115P00042500
40.00 P19.00+3.83%1018506-05FIVN270115P00040000
37.50 P11.60-7.35%526006-05FIVN270115P00037500
35.00 P14.94-11.39%2606-30FIVN270115P00035000
32.50 P12.00-8.75%620906-04FIVN270115P00032500
30.00 P8.05+0.63%13107-10FIVN270115P00030000
27.50 P6.40-7.25%2010707-10FIVN270115P00027500
25.00 P5.18-2.26%224107-09FIVN270115P00025000
22.50 P3.80+5.56%1038407-09FIVN270115P00022500
20.00 P2.44-6.15%221407-10FIVN270115P00020000
17.50 P1.70-17.48%223707-07FIVN270115P00017500
15.00 P0.95-29.63%110207-10FIVN270115P00015000
12.50 P0.52-5.45%1043207-10FIVN270115P00012500
10.00 P0.40-23.08%146607-07FIVN270115P00010000
7.50 P0.20-63.64%105705-01FIVN270115P00007500
5.00 P0.330%1105-28FIVN270115P00005000
2.50 P00%0FIVN270115P00002500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC