Options Chain for FASTLY INC CL A (FSLY) - $20.80 as of 9/2/2026 4:39:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.50 | 6.30 | 5.90 | 5.91 | -2.31 | -28.11% | 0.39 | 1 | 21 | 0.81 | 0.90 | 0.03 | -0.01 | 9/2/2026 | 9/2/2026 2:58:57 PM EST |
| 17.50 | 3.80 | 4.10 | 3.95 | 4.02 | -0.08 | -1.96% | 0.23 | 5 | 100 | 0.74 | 0.77 | 0.06 | -0.02 | 9/2/2026 | 9/2/2026 2:58:57 PM EST |
| 20.00 | 2.30 | 2.70 | 2.50 | 2.50 | -0.08 | -3.11% | 0.12 | 11 | 156 | 0.76 | 0.59 | 0.07 | -0.03 | 9/2/2026 | 9/2/2026 2:58:57 PM EST |
| 22.50 | 1.40 | 1.60 | 1.50 | 1.46 | -0.24 | -14.12% | 0.07 | 9,350 | 55 | 0.78 | 0.43 | 0.07 | -0.03 | 9/2/2026 | 9/2/2026 2:58:57 PM EST |
| 25.00 | 0.80 | 1.00 | 0.90 | 0.82 | -0.18 | -18.00% | 0.04 | 19 | 159 | 0.79 | 0.29 | 0.06 | -0.02 | 9/2/2026 | 9/2/2026 2:58:57 PM EST |
| 30.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.03 | +9.38% | 0.01 | 51 | 454 | 0.82 | 0.12 | 0.03 | -0.01 | 9/2/2026 | 9/2/2026 2:58:57 PM EST |
| 35.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.15 | -50.00% | 0.01 | 1 | 147 | 0.90 | 0.05 | 0.02 | -0.01 | 9/2/2026 | 9/2/2026 2:58:57 PM EST |
| 40.00 | 0.00 | 0.25 | 0.13 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.02 | 0.01 | 0.00 | 8/21/2026 | 9/2/2026 2:58:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:58:57 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 | 0.20 | 0.35 | 0.28 | 0.30 | +0.07 | +30.44% | 0.02 | 16 | 16 | 0.79 | -0.10 | 0.03 | -0.01 | 9/2/2026 | 9/2/2026 2:58:57 PM EST |
| 17.50 | 0.80 | 0.90 | 0.85 | 0.84 | +0.14 | +20.00% | 0.05 | 34 | 67 | 0.79 | -0.23 | 0.06 | -0.02 | 9/2/2026 | 9/2/2026 2:58:57 PM EST |
| 20.00 | 1.75 | 1.95 | 1.85 | 1.79 | +0.01 | +0.57% | 0.09 | 29 | 214 | 0.78 | -0.41 | 0.07 | -0.03 | 9/2/2026 | 9/2/2026 2:58:57 PM EST |
| 22.50 | 3.20 | 3.60 | 3.40 | 3.43 | +0.18 | +5.54% | 0.15 | 25 | 231 | 0.81 | -0.57 | 0.07 | -0.03 | 9/2/2026 | 9/2/2026 2:58:57 PM EST |
| 25.00 | 5.10 | 5.40 | 5.25 | 4.95 | 0.00 | 0.00% | 0.21 | 0 | 54 | 0.82 | -0.71 | 0.06 | -0.02 | 9/1/2026 | 9/2/2026 2:58:57 PM EST |
| 30.00 | 9.30 | 10.10 | 9.70 | 6.75 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.99 | -0.88 | 0.03 | -0.01 | 8/24/2026 | 9/2/2026 2:58:57 PM EST |
| 35.00 | 13.70 | 15.70 | 14.70 | 10.19 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.57 | -0.95 | 0.02 | -0.01 | 8/27/2026 | 9/2/2026 2:58:57 PM EST |
| 40.00 | 18.20 | 20.80 | 19.50 | % | 0.49 | 0 | 0 | 1.84 | -0.98 | 0.01 | 0.00 | 9/2/2026 2:58:57 PM EST | |||
| 45.00 | 23.20 | 26.00 | 24.60 | % | 0.55 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:58:57 PM EST |