[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIVN":3,"homepage-market-summary":31,"stock-options-FIVN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIVN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"FIVE9, INC.","Nasdaq",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Five9 offers cloud-native contact center software enabling digital customer service, sales, and marketing engagement. The company's Intelligent CX platform combines core telephony functionality, omnichannel engagement, and modules into a cloud-based contact-center-as-a-service platform. Five9's modules include digital self-service, agent assist technology, workflow automation, and optimization solutions, as well as artificial intelligence-driven automation solutions that optimize customer service efficiency and manage interaction quality and agent performance.","2,910","San Ramon, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},34.36,36.06,36.47,34.081,35.75,-1.39,-3.89,2061429.529225,29630,34.7058,40,13.29,2574365.189793032,78.9,3143,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":215,"updated_at":599,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},782,37719,0.11,[186,187,191,195,199,203,207,211],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",49,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",105,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",196,"270416",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-12-17",441,"271217",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",476,"280121",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-12-15",805,"281215",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2029-01-19",840,"290119",[216,231,243,254,265,279,301,324,347,370,393,420,446,474,498,519,539,561,581],{"strike":217,"call":218,"put":226,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":47,"gamma":223,"theta":223,"vega":223,"rho":225,"in_the_money":40},"FIVN  261016C00005000",28.1,31,22.8,0,0.8393,0.001901,{"contract_symbol":227,"symbol":227,"bid":223,"ask":228,"last":229,"change":223,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":230,"implied_volatility":230,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"FIVN  261016P00005000",0.65,0.18,0.9306,{"strike":232,"call":233,"put":239,"callItm":40,"putItm":14,"isAtm":14},7.5,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":223,"changePercent":9,"volume":223,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":47,"gamma":223,"theta":223,"vega":223,"rho":238,"in_the_money":40},"FIVN  261016C00007500",25.3,28.5,20.2,0.002851,{"contract_symbol":240,"symbol":240,"bid":223,"ask":228,"last":241,"change":223,"changePercent":9,"volume":223,"openInterest":242,"open_interest":242,"iv":230,"implied_volatility":230,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"FIVN  261016P00007500",0.05,17,{"strike":244,"call":245,"put":250,"callItm":40,"putItm":14,"isAtm":14},10,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":178,"change":223,"changePercent":9,"volume":223,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":47,"gamma":223,"theta":223,"vega":223,"rho":249,"in_the_money":40},"FIVN  261016C00010000",23,26,0.003802,{"contract_symbol":251,"symbol":251,"bid":223,"ask":228,"last":252,"change":223,"changePercent":9,"volume":223,"openInterest":253,"open_interest":253,"iv":230,"implied_volatility":230,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"FIVN  261016P00010000",0.6,29,{"strike":255,"call":256,"put":261,"callItm":40,"putItm":14,"isAtm":14},12.5,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":235,"change":223,"changePercent":9,"volume":223,"openInterest":47,"open_interest":47,"iv":224,"implied_volatility":224,"delta":47,"gamma":223,"theta":223,"vega":223,"rho":260,"in_the_money":40},"FIVN  261016C00012500",20.5,23.5,0.004752,{"contract_symbol":262,"symbol":262,"bid":223,"ask":263,"last":263,"change":223,"changePercent":9,"volume":223,"openInterest":264,"open_interest":264,"iv":230,"implied_volatility":230,"delta":223,"gamma":223,"theta":223,"vega":223,"rho":223,"in_the_money":14},"FIVN  261016P00012500",0.1,204,{"strike":266,"call":267,"put":274,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":223,"changePercent":9,"volume":223,"openInterest":272,"open_interest":272,"iv":224,"implied_volatility":224,"delta":47,"gamma":223,"theta":223,"vega":223,"rho":273,"in_the_money":40},"FIVN  261016C00015000",17.7,21,18.75,159,0.005702,{"contract_symbol":275,"symbol":275,"bid":223,"ask":228,"last":241,"change":223,"changePercent":9,"volume":223,"openInterest":276,"open_interest":276,"iv":230,"implied_volatility":230,"delta":277,"gamma":278,"theta":277,"vega":278,"rho":223,"in_the_money":14},"FIVN  261016P00015000",261,-0.000002,0.000001,{"strike":280,"call":281,"put":292,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":223,"changePercent":9,"volume":223,"openInterest":286,"open_interest":286,"iv":224,"implied_volatility":224,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":40},"FIVN  261016C00017500",15.3,18.5,13.89,96,0.999987,0.00001,-0.000011,0.000004,0.006652,{"contract_symbol":293,"symbol":293,"bid":223,"ask":228,"last":294,"change":223,"changePercent":9,"volume":223,"openInterest":295,"open_interest":295,"iv":230,"implied_volatility":230,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":14},"FIVN  261016P00017500",0.01,2841,-0.000068,0.000044,-0.000062,0.000018,-0.000001,{"strike":302,"call":303,"put":315,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":304,"symbol":304,"bid":178,"ask":305,"last":306,"change":307,"changePercent":9,"volume":308,"openInterest":309,"open_interest":309,"iv":224,"implied_volatility":224,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":40},"FIVN  261016C00020000",14.7,14.2,-1.4,4,425,0.999658,0.000222,-0.000253,0.000084,0.007598,{"contract_symbol":316,"symbol":316,"bid":223,"ask":317,"last":184,"change":223,"changePercent":9,"volume":223,"openInterest":318,"open_interest":318,"iv":230,"implied_volatility":230,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"FIVN  261016P00020000",0.55,876,-0.001036,0.000557,-0.000782,0.000233,-0.000014,{"strike":325,"call":326,"put":338,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":327,"symbol":327,"bid":328,"ask":255,"last":329,"change":330,"changePercent":9,"volume":331,"openInterest":332,"open_interest":332,"iv":224,"implied_volatility":224,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":40},"FIVN  261016C00022500",11.5,11.9,0.2,46,12224,0.996277,0.001973,-0.002252,0.000745,0.008502,{"contract_symbol":339,"symbol":339,"bid":223,"ask":228,"last":340,"change":223,"changePercent":9,"volume":223,"openInterest":341,"open_interest":341,"iv":230,"implied_volatility":230,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":14},"FIVN  261016P00022500",0.15,343,-0.007536,0.003332,-0.004674,0.001395,-0.000105,{"strike":67,"call":348,"put":361,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":352,"change":353,"changePercent":9,"volume":354,"openInterest":355,"open_interest":355,"iv":224,"implied_volatility":224,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":40},"FIVN  261016C00025000",9.2,9.6,9.42,-1.28,13,6750,0.978941,0.008986,-0.010253,0.003393,0.009211,{"contract_symbol":362,"symbol":362,"bid":223,"ask":228,"last":363,"change":252,"changePercent":9,"volume":47,"openInterest":364,"open_interest":364,"iv":230,"implied_volatility":230,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"FIVN  261016P00025000",0.7,272,-0.032162,0.011548,-0.016199,0.004834,-0.000452,{"strike":371,"call":372,"put":384,"callItm":40,"putItm":14,"isAtm":14},27.5,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":223,"changePercent":9,"volume":223,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":40},"FIVN  261016C00027500",5.6,8.5,9.48,1364,0.6683,0.962722,0.018151,-0.013134,0.005457,0.00994,{"contract_symbol":385,"symbol":385,"bid":223,"ask":128,"last":263,"change":223,"changePercent":9,"volume":223,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":14},"FIVN  261016P00027500",3433,0.7075,-0.045344,0.020096,-0.016298,0.006397,-0.000628,{"strike":394,"call":395,"put":409,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":400,"changePercent":9,"volume":401,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":40},"FIVN  261016C00030000",4.3,4.9,4.7,-1.5,3,1732,0.6057,0.888382,0.046774,-0.027797,0.012744,0.009857,{"contract_symbol":410,"symbol":410,"bid":340,"ask":411,"last":123,"change":223,"changePercent":9,"volume":412,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":14},"FIVN  261016P00030000",0.3,65,815,0.5868,-0.105028,0.04621,-0.025776,0.012198,-0.001452,{"strike":421,"call":422,"put":434,"callItm":40,"putItm":14,"isAtm":40},32.5,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":223,"changePercent":9,"volume":223,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":40},"FIVN  261016C00032500",1.9,3.5,2.65,477,0.6199,0.70212,0.083355,-0.051891,0.023245,0.008141,{"contract_symbol":435,"symbol":435,"bid":252,"ask":436,"last":252,"change":437,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"FIVN  261016P00032500",1.25,-0.27,7,280,0.635,-0.301257,0.081787,-0.053429,0.023364,-0.004271,{"strike":447,"call":448,"put":461,"callItm":14,"putItm":40,"isAtm":40},35,{"contract_symbol":449,"symbol":449,"bid":436,"ask":450,"last":451,"change":452,"changePercent":9,"volume":453,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"FIVN  261016C00035000",1.6,1.39,-1.21,307,729,0.6398,0.469611,0.092699,-0.061468,0.02668,0.005593,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":466,"changePercent":9,"volume":401,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":40},"FIVN  261016P00035000",1.4,2.6,1.35,-0.92,104,0.619,-0.53304,0.095755,-0.059444,0.026666,-0.007726,{"strike":475,"call":476,"put":487,"callItm":14,"putItm":40,"isAtm":14},37.5,{"contract_symbol":477,"symbol":477,"bid":317,"ask":180,"last":363,"change":478,"changePercent":9,"volume":479,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"FIVN  261016C00037500",-0.4,42,1307,0.6558,0.270643,0.07526,-0.052435,0.022203,0.003279,{"contract_symbol":488,"symbol":488,"bid":489,"ask":399,"last":490,"change":223,"changePercent":9,"volume":223,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":40},"FIVN  261016P00037500",2.85,4.4,94,0.6267,-0.740534,0.077081,-0.049049,0.021733,-0.011098,{"strike":26,"call":499,"put":510,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":500,"symbol":500,"bid":123,"ask":317,"last":153,"change":501,"changePercent":9,"volume":502,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"FIVN  261016C00040000",-0.35,288,2264,0.7583,0.172032,0.050133,-0.046702,0.017102,0.002083,{"contract_symbol":511,"symbol":511,"bid":399,"ask":512,"last":397,"change":223,"changePercent":9,"volume":223,"openInterest":308,"open_interest":308,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":40},"FIVN  261016P00040000",6.7,0.6146,-0.884699,0.047178,-0.028865,0.013043,-0.013782,{"strike":520,"call":521,"put":530,"callItm":14,"putItm":40,"isAtm":14},42.5,{"contract_symbol":522,"symbol":522,"bid":241,"ask":317,"last":330,"change":223,"changePercent":9,"volume":223,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":14},"FIVN  261016C00042500",185,0.8503,0.11653,0.034355,-0.040239,0.013142,0.001409,{"contract_symbol":531,"symbol":531,"bid":532,"ask":351,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":40},"FIVN  261016P00042500",6.9,0.7009,-0.930435,0.028426,-0.02262,0.008962,-0.015299,{"strike":540,"call":541,"put":551,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":542,"symbol":542,"bid":223,"ask":153,"last":108,"change":543,"changePercent":9,"volume":401,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":14},"FIVN  261016C00045000",-0.03,197,0.8778,0.068917,0.022534,-0.028126,0.008898,0.000837,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":40},"FIVN  261016P00045000",9.1,11.7,0.8416,-0.940022,0.021098,-0.024206,0.007987,-0.016375,{"strike":562,"call":563,"put":572,"callItm":14,"putItm":40,"isAtm":14},47.5,{"contract_symbol":564,"symbol":564,"bid":223,"ask":340,"last":340,"change":223,"changePercent":9,"volume":223,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"FIVN  261016C00047500",78,0.8232,0.026792,0.011217,-0.012313,0.004154,0.00033,{"contract_symbol":573,"symbol":573,"bid":328,"ask":574,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":40},"FIVN  261016P00047500",14.9,0.9697,-0.946523,0.016727,-0.025483,0.007297,-0.01741,{"strike":582,"call":583,"put":591,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":584,"symbol":584,"bid":223,"ask":340,"last":340,"change":223,"changePercent":9,"volume":223,"openInterest":585,"open_interest":585,"iv":566,"implied_volatility":566,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"FIVN  261016C00050000",156,0.012232,0.005752,-0.006314,0.00213,0.000151,{"contract_symbol":592,"symbol":592,"bid":178,"ask":593,"last":9,"change":9,"changePercent":9,"volume":223,"openInterest":223,"open_interest":223,"iv":575,"implied_volatility":575,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":40},"FIVN  261016P00050000",16.6,-0.970171,0.010412,-0.015861,0.004542,-0.018644,"2026-10-02T23:53:28.739110+00:00"]