Options Chain for FASTLY INC CL A (FSLY) - $8.00 as of 10/30/2025 5:53:25 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 | 6.30 | 7.80 | 7.05 | 7.95 | 0.00 | 0.00% | 7.05 | 0 | 84 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 2.00 | 5.30 | 6.70 | 6.00 | 8.05 | 0.00 | 0.00% | 3.00 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 4.30 | 5.60 | 4.95 | 4.98 | -0.89 | -15.17% | 1.65 | 6 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 3.50 | 3.90 | 5.20 | 4.55 | 4.57 | -0.85 | -15.69% | 1.30 | 8 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 4.00 | 3.40 | 4.80 | 4.10 | 4.17 | -0.18 | -4.14% | 1.02 | 2 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 4.50 | 2.90 | 4.30 | 3.60 | 3.64 | -0.46 | -11.22% | 0.80 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 2.40 | 3.90 | 3.15 | 3.26 | -0.44 | -11.90% | 0.63 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 5.50 | 2.00 | 4.60 | 3.30 | % | 0.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 6.00 | 1.70 | 4.00 | 2.85 | 2.10 | -0.25 | -10.64% | 0.48 | 1 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 6.50 | 1.15 | 3.30 | 2.23 | 1.95 | 0.00 | 0.00% | 0.34 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 7.00 | 0.90 | 1.20 | 1.05 | 1.15 | -0.29 | -20.14% | 0.15 | 1 | 42 | 3.79 | 0.99 | 0.04 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 7.50 | 0.15 | 0.90 | 0.53 | 0.50 | 0.00 | 0.00% | 0.07 | 0 | 4 | 3.94 | 0.88 | 0.47 | -0.02 | 10/24/2025 | 10/30/2025 3:59:57 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.02 | 1,648 | 211 | 1.01 | 0.47 | 0.98 | -0.08 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 22 | 390 | 1.28 | 0.11 | 0.46 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.01 | 514 | 1,120 | 1.95 | 0.01 | 0.06 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 2.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 272 | 3.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 6.56 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/30/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 7.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.00 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/30/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 119 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.00 | 0.50 | % | 0.50 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.37 | +0.23 | +164.29% | 0.02 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.20 | 0.10 | 0.11 | -0.21 | -65.63% | 0.03 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.22 | +0.02 | +10.00% | 0.03 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 9.49 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 27 | 7.54 | -0.01 | 0.04 | 0.00 | 10/21/2025 | 10/30/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 41 | 6.00 | -0.12 | 0.47 | -0.02 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.41 | -0.53 | 0.98 | -0.08 | 10/29/2025 | 10/30/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 2.60 | 1.30 | 0.47 | +0.11 | +30.56% | 0.15 | 7 | 17 | 0.00 | -0.89 | 0.46 | -0.02 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 9.00 | 0.60 | 1.35 | 0.98 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 4.08 | -0.99 | 0.06 | 0.00 | 10/14/2025 | 10/30/2025 3:59:57 PM EST |
| 9.50 | 1.15 | 1.85 | 1.50 | % | 0.16 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 10.00 | 1.65 | 2.40 | 2.03 | 1.87 | 0.00 | 0.00% | 0.20 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:57 PM EST |
| 10.50 | 2.00 | 3.20 | 2.60 | % | 0.25 | 0 | 0 | 8.58 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 11.00 | 2.40 | 3.50 | 2.95 | % | 0.27 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 11.50 | 2.90 | 4.10 | 3.50 | % | 0.30 | 0 | 0 | 9.09 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 12.00 | 3.50 | 4.60 | 4.05 | % | 0.34 | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 12.50 | 3.90 | 5.10 | 4.50 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 13.00 | 4.50 | 5.60 | 5.05 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 13.50 | 4.90 | 7.40 | 6.15 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 14.00 | 5.20 | 8.00 | 6.60 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST | |||
| 14.50 | 5.70 | 8.50 | 7.10 | 7.07 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 15.00 | 6.20 | 9.00 | 7.60 | 7.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:57 PM EST |
| 15.50 | 6.70 | 9.50 | 8.10 | 7.88 | -0.09 | -1.13% | 0.52 | 3 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 16.00 | 7.30 | 8.90 | 8.10 | 8.32 | -0.10 | -1.19% | 0.51 | 3 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 16.50 | 7.70 | 9.40 | 8.55 | 8.54 | -0.08 | -0.93% | 0.52 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 17.00 | 8.20 | 9.70 | 8.95 | 8.97 | -0.10 | -1.11% | 0.53 | 1 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 10/30/2025 3:59:57 PM EST |
| 18.00 | 9.20 | 10.70 | 9.95 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:57 PM EST |