Options Chain for FIVE9 INC COM (FIVN) - $17.30 as of 2/20/2026 6:20:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.50 | 18.60 | 17.05 | % | 6.82 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 5.00 | 13.30 | 16.20 | 14.75 | % | 2.95 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 7.50 | 10.80 | 13.50 | 12.15 | % | 1.62 | 0 | 0 | 1.90 | 0.99 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 10.00 | 9.40 | 10.20 | 9.80 | 9.90 | +1.91 | +23.91% | 0.98 | 3 | 7 | 1.01 | 0.95 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 12.50 | 6.90 | 8.90 | 7.90 | 6.45 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.16 | 0.88 | 0.02 | -0.01 | 2/2/2026 | 2/20/2026 3:59:44 PM EST |
| 15.00 | 5.40 | 6.20 | 5.80 | 5.72 | +1.92 | +50.53% | 0.39 | 13 | 35 | 0.69 | 0.80 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 17.50 | 4.00 | 4.40 | 4.20 | 4.13 | +1.18 | +40.00% | 0.24 | 7 | 596 | 0.66 | 0.69 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 20.00 | 2.80 | 3.20 | 3.00 | 3.12 | +1.18 | +60.83% | 0.15 | 18,143 | 21,497 | 0.65 | 0.56 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 22.50 | 1.75 | 2.30 | 2.03 | 1.91 | +0.56 | +41.49% | 0.09 | 102 | 404 | 0.62 | 0.44 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 25.00 | 1.15 | 1.65 | 1.40 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 8,718 | 0.62 | 0.34 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 3:59:44 PM EST |
| 27.50 | 0.80 | 1.15 | 0.98 | 0.98 | +0.24 | +32.44% | 0.04 | 1 | 5,204 | 0.62 | 0.26 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 30.00 | 0.60 | 0.90 | 0.75 | 0.90 | +0.35 | +63.64% | 0.03 | 1 | 273 | 0.65 | 0.21 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 32.50 | 0.40 | 0.85 | 0.63 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 120 | 0.68 | 0.17 | 0.03 | -0.01 | 1/13/2026 | 2/20/2026 3:59:44 PM EST |
| 35.00 | 0.25 | 0.65 | 0.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 397 | 0.67 | 0.14 | 0.03 | -0.01 | 2/6/2026 | 2/20/2026 3:59:44 PM EST |
| 37.50 | 0.20 | 0.75 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.73 | 0.11 | 0.02 | -0.01 | 12/30/2025 | 2/20/2026 3:59:44 PM EST |
| 40.00 | 0.10 | 0.75 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.74 | 0.09 | 0.02 | -0.01 | 1/2/2026 | 2/20/2026 3:59:44 PM EST |
| 42.50 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | 0.07 | 0.02 | 0.00 | 12/3/2025 | 2/20/2026 3:59:44 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.98 | 0.04 | 0.01 | 0.00 | 12/3/2025 | 2/20/2026 3:59:44 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.02 | 0.03 | 0.01 | 0.00 | 12/15/2025 | 2/20/2026 3:59:44 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.42 | +0.04 | +10.53% | 0.01 | 1 | 26 | 0.99 | 0.03 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.10 | 0.02 | 0.01 | 0.00 | 1/7/2026 | 2/20/2026 3:59:44 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.13 | 0.01 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.02 | 0.01 | 0.00 | 0.00 | 11/13/2025 | 2/20/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.43 | -0.01 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:44 PM EST |
| 10.00 | 0.10 | 0.75 | 0.43 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 511 | 0.85 | -0.05 | 0.01 | -0.01 | 2/19/2026 | 2/20/2026 3:59:44 PM EST |
| 12.50 | 0.45 | 0.65 | 0.55 | 0.59 | -0.46 | -43.81% | 0.04 | 5 | 798 | 0.71 | -0.12 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 15.00 | 0.95 | 1.30 | 1.13 | 1.10 | -0.60 | -35.30% | 0.08 | 157 | 582 | 0.67 | -0.20 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 17.50 | 1.90 | 2.10 | 2.00 | 1.99 | -1.01 | -33.67% | 0.11 | 2,710 | 113 | 0.64 | -0.31 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 20.00 | 2.90 | 3.60 | 3.25 | 3.17 | -1.53 | -32.56% | 0.16 | 100 | 1,020 | 0.62 | -0.44 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 22.50 | 4.50 | 5.10 | 4.80 | 7.60 | 0.00 | 0.00% | 0.21 | 0 | 291 | 0.60 | -0.56 | 0.05 | -0.01 | 2/12/2026 | 2/20/2026 3:59:44 PM EST |
| 25.00 | 6.40 | 7.00 | 6.70 | 9.24 | 0.00 | 0.00% | 0.27 | 0 | 244 | 0.60 | -0.66 | 0.05 | -0.01 | 2/6/2026 | 2/20/2026 3:59:44 PM EST |
| 27.50 | 8.60 | 9.20 | 8.90 | 9.30 | 0.00 | 0.00% | 0.32 | 0 | 331 | 0.63 | -0.74 | 0.04 | -0.01 | 1/14/2026 | 2/20/2026 3:59:44 PM EST |
| 30.00 | 9.80 | 12.00 | 10.90 | 12.90 | 0.00 | 0.00% | 0.36 | 0 | 8 | 0.89 | -0.79 | 0.04 | -0.01 | 1/28/2026 | 2/20/2026 3:59:44 PM EST |
| 32.50 | 12.10 | 13.80 | 12.95 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 30 | 0.79 | -0.83 | 0.03 | -0.01 | 5/23/2025 | 2/20/2026 3:59:44 PM EST |
| 35.00 | 14.50 | 16.10 | 15.30 | 13.81 | 0.00 | 0.00% | 0.44 | 0 | 2 | 0.79 | -0.86 | 0.03 | -0.01 | 11/6/2025 | 2/20/2026 3:59:44 PM EST |
| 37.50 | 16.80 | 18.70 | 17.75 | 12.30 | 0.00 | 0.00% | 0.47 | 0 | 2 | 0.89 | -0.89 | 0.02 | -0.01 | 3/28/2025 | 2/20/2026 3:59:44 PM EST |
| 40.00 | 19.40 | 21.40 | 20.40 | 19.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.01 | -0.91 | 0.02 | -0.01 | 11/12/2025 | 2/20/2026 3:59:44 PM EST |
| 42.50 | 21.60 | 24.00 | 22.80 | 10.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.09 | -0.93 | 0.02 | 0.00 | 2/13/2025 | 2/20/2026 3:59:44 PM EST |
| 45.00 | 24.30 | 26.40 | 25.35 | 24.60 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.10 | -0.96 | 0.01 | 0.00 | 11/11/2025 | 2/20/2026 3:59:44 PM EST |
| 47.50 | 26.70 | 29.20 | 27.95 | % | 0.59 | 0 | 0 | 1.23 | -0.97 | 0.01 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 50.00 | 29.20 | 31.60 | 30.40 | % | 0.61 | 0 | 0 | 1.25 | -0.97 | 0.01 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 52.50 | 31.70 | 34.40 | 33.05 | % | 0.63 | 0 | 0 | 1.38 | -0.98 | 0.01 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 55.00 | 34.40 | 37.20 | 35.80 | % | 0.65 | 0 | 0 | 1.50 | -0.99 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 60.00 | 39.10 | 41.80 | 40.45 | 40.95 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.47 | -0.99 | 0.00 | 0.00 | 1/2/2026 | 2/20/2026 3:59:44 PM EST |