Options Chain for FIVE9 INC COM (FIVN) - $15.91 as of 2/13/2026 6:19:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.10 | 8.90 | 7.50 | % | 0.75 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 12.50 | 3.70 | 6.50 | 5.10 | % | 0.41 | 0 | 0 | 5.44 | 0.95 | 0.06 | -0.01 | 2/13/2026 4:00:00 PM EST | |||
| 15.00 | 1.75 | 3.10 | 2.43 | 1.75 | 0.00 | 0.00% | 0.16 | 0 | 35 | 2.66 | 0.71 | 0.11 | -0.06 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 17.50 | 0.75 | 0.90 | 0.83 | 0.80 | +0.20 | +33.34% | 0.05 | 2 | 760 | 1.39 | 0.42 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 0.10 | 0.40 | 0.25 | 0.35 | +0.05 | +16.67% | 0.01 | 140 | 703 | 1.59 | 0.20 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.09 | -0.02 | -18.19% | 0.01 | 15 | 623 | 2.11 | 0.09 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 311 | 1.99 | 0.04 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.01 | 0.01 | 0.01 | -0.01 | 1/27/2026 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.86 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.55 | -0.05 | 0.06 | -0.01 | 2/12/2026 | 2/13/2026 4:00:00 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.40 | -0.35 | -46.67% | 0.03 | 1 | 21,086 | 1.16 | -0.29 | 0.11 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 17.50 | 1.50 | 1.70 | 1.60 | 1.55 | -0.09 | -5.49% | 0.09 | 1 | 3,764 | 0.98 | -0.58 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 20.00 | 3.20 | 4.10 | 3.65 | 3.50 | +0.95 | +37.26% | 0.18 | 2 | 226 | 1.72 | -0.80 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 4:00:00 PM EST |
| 22.50 | 5.10 | 6.60 | 5.85 | 6.00 | 0.00 | 0.00% | 0.26 | 0 | 94 | 0.01 | -0.91 | 0.04 | -0.04 | 2/4/2026 | 2/13/2026 4:00:00 PM EST |
| 25.00 | 7.60 | 9.30 | 8.45 | 6.45 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.01 | -0.96 | 0.02 | -0.02 | 1/14/2026 | 2/13/2026 4:00:00 PM EST |
| 27.50 | 10.10 | 11.60 | 10.85 | 9.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.01 | -0.99 | 0.01 | -0.01 | 11/19/2025 | 2/13/2026 4:00:00 PM EST |
| 30.00 | 12.40 | 14.50 | 13.45 | % | 0.45 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 32.50 | 14.90 | 17.00 | 15.95 | % | 0.49 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST | |||
| 35.00 | 17.40 | 19.50 | 18.45 | % | 0.53 | 0 | 0 | 0.01 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:00 PM EST |