Options Chain for FASTLY INC CL A (FSLY) - $7.90 as of 10/17/2025 7:27:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.80 | 8.20 | 7.50 | 7.10 | 0.00 | 0.00% | 7.50 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 2.00 | 5.00 | 7.20 | 6.10 | 6.15 | 0.00 | 0.00% | 3.05 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 3.00 | 4.50 | 6.00 | 5.25 | % | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 3.50 | 4.30 | 5.50 | 4.90 | % | 1.40 | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 4.00 | 3.50 | 5.00 | 4.25 | 4.15 | 0.00 | 0.00% | 1.06 | 0 | 5 | 8.05 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 4.50 | 3.30 | 4.50 | 3.90 | % | 0.87 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 5.00 | 2.80 | 4.00 | 3.40 | % | 0.68 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 5.50 | 2.30 | 3.50 | 2.90 | % | 0.53 | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 6.00 | 1.80 | 2.55 | 2.18 | 2.20 | 0.00 | 0.00% | 0.36 | 0 | 35 | 3.41 | 0.99 | 0.02 | 0.00 | 10/13/2025 | 10/16/2025 3:59:55 PM EST |
| 6.50 | 1.40 | 2.30 | 1.85 | % | 0.28 | 0 | 0 | 3.52 | 0.97 | 0.09 | -0.01 | 10/16/2025 3:59:55 PM EST | |||
| 7.00 | 0.65 | 1.30 | 0.98 | 1.67 | 0.00 | 0.00% | 0.14 | 0 | 66 | 1.70 | 0.88 | 0.23 | -0.01 | 10/10/2025 | 10/16/2025 3:59:55 PM EST |
| 7.50 | 0.55 | 1.70 | 1.13 | 0.67 | 0.00 | 0.00% | 0.15 | 0 | 17 | 1.92 | 0.72 | 0.39 | -0.02 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 126 | 1.35 | 0.50 | 0.46 | -0.02 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 8.50 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 450 | 0.72 | 0.30 | 0.38 | -0.02 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,284 | 0.87 | 0.16 | 0.25 | -0.01 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.28 | 0.07 | 0.14 | -0.01 | 10/15/2025 | 10/16/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 732 | 1.32 | 0.03 | 0.07 | 0.00 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.25 | 0.01 | 0.02 | 0.00 | 10/6/2025 | 10/16/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.42 | 0.00 | 0.01 | 0.00 | 10/15/2025 | 10/16/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.98 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 4.52 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/16/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.83 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.82 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.84 | -0.01 | 0.02 | 0.00 | 9/12/2025 | 10/16/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.20 | -0.03 | 0.09 | -0.01 | 10/16/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.92 | -0.12 | 0.23 | -0.01 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.82 | -0.28 | 0.39 | -0.02 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 8.00 | 0.15 | 1.40 | 0.78 | 0.26 | 0.00 | 0.00% | 0.10 | 0 | 115 | 0.52 | -0.50 | 0.46 | -0.02 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 8.50 | 0.35 | 1.10 | 0.73 | 0.64 | 0.00 | 0.00% | 0.09 | 0 | 31 | 1.61 | -0.70 | 0.38 | -0.02 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 9.00 | 0.70 | 2.50 | 1.60 | 1.09 | 0.00 | 0.00% | 0.18 | 0 | 57 | 3.89 | -0.84 | 0.25 | -0.01 | 10/16/2025 | 10/16/2025 3:59:55 PM EST |
| 9.50 | 0.80 | 2.05 | 1.43 | % | 0.15 | 0 | 0 | 2.13 | -0.93 | 0.14 | -0.01 | 10/16/2025 3:59:55 PM EST | |||
| 10.00 | 1.25 | 2.20 | 1.73 | % | 0.17 | 0 | 0 | 1.42 | -0.97 | 0.07 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 10.50 | 1.75 | 3.10 | 2.43 | % | 0.23 | 0 | 0 | 2.74 | -0.99 | 0.02 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 11.00 | 2.10 | 3.20 | 2.65 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 11.50 | 2.60 | 3.70 | 3.15 | % | 0.27 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 12.00 | 3.00 | 4.20 | 3.60 | % | 0.30 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 12.50 | 3.50 | 4.70 | 4.10 | % | 0.33 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 13.00 | 4.00 | 5.20 | 4.60 | % | 0.35 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 13.50 | 4.50 | 5.70 | 5.10 | % | 0.38 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 14.00 | 5.00 | 6.20 | 5.60 | % | 0.40 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 14.50 | 6.00 | 6.80 | 6.40 | % | 0.44 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 15.00 | 6.50 | 7.30 | 6.90 | % | 0.46 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 16.00 | 7.30 | 8.30 | 7.80 | % | 0.49 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 17.00 | 8.20 | 9.30 | 8.75 | % | 0.51 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST | |||
| 18.00 | 9.30 | 10.30 | 9.80 | % | 0.54 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/16/2025 3:59:55 PM EST |