Options Chain for FASTLY INC CL A (FSLY) - $9.09 as of 10/3/2025 4:04:03 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 | 7.20 | 9.80 | 8.50 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 2.00 | 6.20 | 8.80 | 7.50 | % | 3.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 3.00 | 5.20 | 7.80 | 6.50 | % | 2.17 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 4.00 | 4.70 | 6.30 | 5.50 | % | 1.38 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 5.00 | 3.70 | 5.00 | 4.35 | % | 0.87 | 0 | 0 | 3.06 | 0.97 | 0.02 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 6.00 | 1.15 | 4.90 | 3.03 | % | 0.51 | 0 | 0 | 3.53 | 0.91 | 0.06 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 7.00 | 0.45 | 2.80 | 1.63 | % | 0.23 | 0 | 0 | 1.64 | 0.82 | 0.10 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 8.00 | 1.40 | 1.55 | 1.48 | % | 0.18 | 0 | 0 | 0.85 | 0.69 | 0.13 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 9.00 | 0.95 | 1.05 | 1.00 | 1.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.88 | 0.54 | 0.15 | -0.01 | 10/2/2025 | 10/3/2025 4:00:02 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 0.65 | % | 0.06 | 2 | 0 | 0.86 | 0.40 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 11.00 | 0.35 | 0.50 | 0.43 | 0.35 | % | 0.04 | 4 | 0 | 0.89 | 0.29 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 4:00:02 PM EST | |
| 12.00 | 0.20 | 0.35 | 0.28 | % | 0.02 | 0 | 0 | 0.90 | 0.22 | 0.10 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 13.00 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 0 | 0.90 | 0.16 | 0.08 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 14.00 | 0.05 | 0.30 | 0.18 | % | 0.01 | 0 | 0 | 0.99 | 0.12 | 0.07 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 15.00 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.06 | 0.08 | 0.05 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.49 | 0.04 | 0.03 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.44 | 0.03 | 0.02 | 0.00 | 10/3/2025 4:00:02 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 | 10/3/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 1.40 | 0.70 | % | 0.35 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 1.60 | 0.80 | % | 0.27 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 1.60 | 0.80 | % | 0.20 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.56 | -0.03 | 0.02 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 6.00 | 0.05 | 0.25 | 0.15 | % | 0.02 | 0 | 0 | 0.92 | -0.09 | 0.06 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 7.00 | 0.20 | 0.40 | 0.30 | % | 0.04 | 0 | 0 | 0.90 | -0.18 | 0.10 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 8.00 | 0.55 | 0.70 | 0.63 | % | 0.08 | 0 | 0 | 0.89 | -0.31 | 0.13 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 9.00 | 1.05 | 1.20 | 1.13 | % | 0.13 | 0 | 0 | 0.89 | -0.46 | 0.15 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 10.00 | 1.70 | 1.90 | 1.80 | % | 0.18 | 0 | 0 | 0.90 | -0.60 | 0.15 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 11.00 | 2.45 | 2.70 | 2.58 | % | 0.23 | 0 | 0 | 0.91 | -0.71 | 0.13 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 12.00 | 3.20 | 4.10 | 3.65 | % | 0.30 | 0 | 0 | 2.02 | -0.78 | 0.10 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 13.00 | 2.40 | 6.20 | 4.30 | % | 0.33 | 0 | 0 | 2.70 | -0.84 | 0.08 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 14.00 | 5.00 | 7.20 | 6.10 | % | 0.44 | 0 | 0 | 2.86 | -0.88 | 0.07 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 15.00 | 6.00 | 8.10 | 7.05 | % | 0.47 | 0 | 0 | 2.91 | -0.92 | 0.05 | -0.01 | 10/3/2025 4:00:02 PM EST | |||
| 16.00 | 7.00 | 9.10 | 8.05 | % | 0.50 | 0 | 0 | 3.04 | -0.96 | 0.03 | 0.00 | 10/3/2025 4:00:02 PM EST | |||
| 17.00 | 8.10 | 10.10 | 9.10 | % | 0.54 | 0 | 0 | 3.40 | -0.97 | 0.02 | 0.00 | 10/3/2025 4:00:02 PM EST |