Options Chain for FIVE9 INC COM (FIVN) - $17.30 as of 2/20/2026 9:34:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.00 | 13.50 | 12.25 | % | 1.63 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 10.00 | 8.80 | 10.40 | 9.60 | 9.80 | +3.10 | +46.27% | 0.96 | 1 | 7 | 2.69 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 12.50 | 6.40 | 8.30 | 7.35 | % | 0.59 | 0 | 0 | 2.30 | 0.99 | 0.01 | -0.01 | 2/20/2026 3:59:44 PM EST | |||
| 15.00 | 4.20 | 5.00 | 4.60 | 4.72 | +1.77 | +60.00% | 0.31 | 9 | 1,010 | 1.10 | 0.92 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 17.50 | 2.35 | 2.60 | 2.48 | 2.50 | +1.05 | +72.42% | 0.14 | 145 | 2,060 | 0.66 | 0.74 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 20.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.40 | +53.34% | 0.06 | 919 | 952 | 0.66 | 0.47 | 0.12 | -0.03 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 22.50 | 0.40 | 0.50 | 0.45 | 0.40 | +0.14 | +53.85% | 0.02 | 182 | 471 | 0.66 | 0.22 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 25.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.05 | +33.34% | 0.01 | 55 | 461 | 0.67 | 0.09 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.30 | -75.00% | 0.00 | 5 | 17 | 0.88 | 0.03 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.98 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/20/2026 3:59:44 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:44 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.08 | -0.14 | -63.64% | 0.00 | 21 | 184 | 0.88 | -0.01 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.62 | -83.79% | 0.01 | 59 | 138 | 0.71 | -0.08 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 17.50 | 0.55 | 0.65 | 0.60 | 0.60 | -1.10 | -64.71% | 0.03 | 215 | 1,039 | 0.66 | -0.26 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 20.00 | 1.55 | 2.40 | 1.98 | 1.65 | -1.95 | -54.17% | 0.10 | 100 | 82 | 0.61 | -0.54 | 0.12 | -0.03 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 22.50 | 3.40 | 3.70 | 3.55 | 3.60 | -2.15 | -37.40% | 0.16 | 6 | 87 | 0.64 | -0.78 | 0.09 | -0.02 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 25.00 | 4.80 | 6.10 | 5.45 | 5.12 | -3.66 | -41.69% | 0.22 | 7 | 10 | 0.98 | -0.91 | 0.05 | -0.01 | 2/20/2026 | 2/20/2026 3:59:44 PM EST |
| 27.50 | 7.00 | 8.60 | 7.80 | % | 0.28 | 0 | 0 | 1.19 | -0.97 | 0.02 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 30.00 | 9.40 | 11.00 | 10.20 | % | 0.34 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 2/20/2026 3:59:44 PM EST | |||
| 32.50 | 11.90 | 13.80 | 12.85 | 11.17 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 2/20/2026 3:59:44 PM EST |
| 35.00 | 14.30 | 16.90 | 15.60 | 15.28 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.23 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 3:59:44 PM EST |