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

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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,238636512334


FIVN Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

FIVN Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

FIVN Jan 21, 2028 Exp. - Max Pain @ $7.50

Puts
Calls


FIVN Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C5.75+15.00%538607-10FIVN280121C00040000
37.50 C6.15+3.19%411107-10FIVN280121C00037500
35.00 C3.80-36.13%21005-13FIVN280121C00035000
32.50 C2.80-44.00%1202-19FIVN280121C00032500
30.00 C7.15-3.38%17107-09FIVN280121C00030000
27.50 C8.52+13.60%65607-09FIVN280121C00027500
25.00 C7.60-3.80%109107-02FIVN280121C00025000
22.50 C10.25+2.50%115107-10FIVN280121C00022500
20.00 C8.10+18.42%1211606-26FIVN280121C00020000
17.50 C9.92-21.27%25606-09FIVN280121C00017500
15.00 C14.14+10.21%324707-10FIVN280121C00015000
12.50 C9.30-22.50%111406-18FIVN280121C00012500
10.00 C13.50+2.27%120906-29FIVN280121C00010000
7.50 C12.30-8.89%261506-22FIVN280121C00007500
5.00 C20.50+19.88%2707-09FIVN280121C00005000
2.50 C21.90+9.50%183205-29FIVN280121C00002500
Puts
StrikePriceChangeVolOILastContract Name
40.00 P18.450%2107-09FIVN280121P00040000
37.50 P16.50-3.57%76240307-09FIVN280121P00037500
35.00 P14.50-21.28%21007-09FIVN280121P00035000
32.50 P12.54-13.52%2207-10FIVN280121P00032500
30.00 P12.62+0.96%24905-14FIVN280121P00030000
27.50 P10.580.00%24705-13FIVN280121P00027500
25.00 P9.25-0.32%2406-02FIVN280121P00025000
22.50 P6.51+0.15%2305-13FIVN280121P00022500
20.00 P4.50-22.41%57707-01FIVN280121P00020000
17.50 P4.30-18.41%1706-18FIVN280121P00017500
15.00 P3.00-3.23%19707-10FIVN280121P00015000
12.50 P2.90-1.36%163103-06FIVN280121P00012500
10.00 P1.85+15.63%510002-10FIVN280121P00010000
7.50 P1.020%101012-03FIVN280121P00007500
5.00 P00%0FIVN280121P00005000
2.50 P0.200%5507-01FIVN280121P00002500


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