Options Chain for FASTLY INC CL A (FSLY) - $24.95 as of 8/24/2026 8:21:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.40 | 9.70 | 8.55 | 9.30 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.75 | 0.94 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 17.50 | 4.90 | 7.90 | 6.40 | % | 0.37 | 0 | 0 | 1.46 | 0.86 | 0.03 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 20.00 | 3.60 | 5.40 | 4.50 | 5.45 | +1.35 | +32.93% | 0.23 | 100 | 6 | 0.79 | 0.74 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 22.50 | 2.80 | 3.10 | 2.95 | 3.00 | -0.55 | -15.50% | 0.13 | 1 | 14 | 0.76 | 0.60 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 25.00 | 1.90 | 2.35 | 2.13 | 2.00 | -1.00 | -33.34% | 0.09 | 26 | 17 | 0.82 | 0.45 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 30.00 | 0.70 | 1.05 | 0.88 | 0.85 | -0.63 | -42.57% | 0.03 | 97 | 38 | 0.80 | 0.23 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | 0.39 | -0.13 | -25.00% | 0.01 | 85 | 4 | 0.80 | 0.11 | 0.03 | -0.01 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.81 | 0.06 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.24 | 0.02 | 0.01 | 0.00 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.05 | -0.06 | 0.02 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 17.50 | 0.35 | 0.70 | 0.53 | 0.50 | -0.04 | -7.41% | 0.03 | 16 | 1 | 0.76 | -0.14 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 20.00 | 0.90 | 1.45 | 1.18 | 1.17 | +0.17 | +17.00% | 0.06 | 81 | 16 | 0.75 | -0.26 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 22.50 | 1.80 | 2.70 | 2.25 | 2.22 | +0.46 | +26.14% | 0.10 | 49 | 11 | 0.74 | -0.40 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 25.00 | 2.90 | 4.60 | 3.75 | 3.60 | +0.63 | +21.22% | 0.15 | 29 | 1 | 0.75 | -0.55 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 30.00 | 7.30 | 8.50 | 7.90 | 6.75 | -0.58 | -7.92% | 0.26 | 1 | 1 | 0.85 | -0.77 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:52 PM EST |
| 35.00 | 10.20 | 12.50 | 11.35 | % | 0.32 | 0 | 0 | 1.03 | -0.89 | 0.03 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 40.00 | 15.00 | 17.90 | 16.45 | % | 0.41 | 0 | 0 | 1.41 | -0.94 | 0.02 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 45.00 | 20.60 | 23.80 | 22.20 | % | 0.49 | 0 | 0 | 1.91 | -0.98 | 0.01 | 0.00 | 8/24/2026 3:59:52 PM EST |