Options Chain for FASTLY INC CL A (FSLY) - $7.73 as of 9/15/2025 3:10:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.70 | 9.30 | 8.00 | % | 8.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 2.00 | 5.60 | 8.60 | 7.10 | % | 3.55 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 3.00 | 5.50 | 7.70 | 6.60 | % | 2.20 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 4.00 | 4.60 | 6.50 | 5.55 | % | 1.39 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 5.00 | 3.60 | 5.50 | 4.55 | % | 0.91 | 0 | 0 | 3.64 | 0.99 | 0.01 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 6.00 | 2.70 | 3.60 | 3.15 | % | 0.53 | 0 | 0 | 3.01 | 0.96 | 0.04 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 7.00 | 1.90 | 2.20 | 2.05 | % | 0.29 | 0 | 0 | 0.66 | 0.86 | 0.10 | -0.01 | 9/15/2025 2:59:03 PM EST | |||
| 8.00 | 0.70 | 1.35 | 1.03 | 1.20 | % | 0.13 | 42 | 0 | 0.58 | 0.71 | 0.17 | -0.01 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.81 | % | 0.09 | 648 | 0 | 0.69 | 0.52 | 0.21 | -0.01 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 10.00 | 0.40 | 0.55 | 0.48 | 0.55 | % | 0.05 | 13 | 0 | 0.73 | 0.33 | 0.19 | -0.01 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 11.00 | 0.20 | 0.35 | 0.28 | % | 0.03 | 0 | 0 | 0.84 | 0.19 | 0.14 | -0.01 | 9/15/2025 2:59:03 PM EST | |||
| 12.00 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.85 | 0.10 | 0.09 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 13.00 | 0.05 | 0.15 | 0.10 | 0.12 | % | 0.01 | 100 | 0 | 0.85 | 0.05 | 0.05 | 0.00 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.95 | 0.03 | 0.03 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 15.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.01 | 0.00 | 9/15/2025 2:59:03 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 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.34 | -0.01 | 0.01 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 1.27 | -0.04 | 0.04 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 7.00 | 0.15 | 0.25 | 0.20 | 0.19 | % | 0.03 | 1 | 0 | 0.73 | -0.14 | 0.10 | -0.01 | 9/15/2025 | 9/15/2025 2:59:03 PM EST | |
| 8.00 | 0.40 | 0.55 | 0.48 | % | 0.06 | 0 | 0 | 0.77 | -0.29 | 0.17 | -0.01 | 9/15/2025 2:59:03 PM EST | |||
| 9.00 | 0.85 | 1.05 | 0.95 | % | 0.11 | 0 | 0 | 0.77 | -0.48 | 0.21 | -0.01 | 9/15/2025 2:59:03 PM EST | |||
| 10.00 | 1.45 | 1.70 | 1.58 | % | 0.16 | 0 | 0 | 0.77 | -0.67 | 0.19 | -0.01 | 9/15/2025 2:59:03 PM EST | |||
| 11.00 | 2.40 | 2.60 | 2.50 | % | 0.23 | 0 | 0 | 0.98 | -0.81 | 0.14 | -0.01 | 9/15/2025 2:59:03 PM EST | |||
| 12.00 | 3.10 | 4.00 | 3.55 | % | 0.30 | 0 | 0 | 1.42 | -0.90 | 0.09 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 13.00 | 4.10 | 6.20 | 5.15 | % | 0.40 | 0 | 0 | 2.56 | -0.95 | 0.05 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 14.00 | 5.10 | 5.90 | 5.50 | % | 0.39 | 0 | 0 | 1.63 | -0.97 | 0.03 | 0.00 | 9/15/2025 2:59:03 PM EST | |||
| 15.00 | 6.00 | 8.10 | 7.05 | % | 0.47 | 0 | 0 | 2.76 | -0.99 | 0.01 | 0.00 | 9/15/2025 2:59:03 PM EST |