Options Chain for FASTLY INC CL A (FSLY) - $24.96 as of 9/27/2026 9:16:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.10 | 14.10 | 13.10 | % | 1.05 | 0 | 0 | 2.18 | 0.97 | 0.01 | -0.01 | 9/25/2026 4:00:02 PM EST | |||
| 15.00 | 9.60 | 11.60 | 10.60 | 10.80 | -2.10 | -16.28% | 0.71 | 4 | 7 | 1.73 | 0.93 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 17.50 | 7.90 | 9.10 | 8.50 | 11.00 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.06 | 0.86 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 20.00 | 6.00 | 7.30 | 6.65 | 7.20 | -1.20 | -14.29% | 0.33 | 10 | 19 | 1.02 | 0.78 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 22.50 | 4.80 | 5.60 | 5.20 | 5.32 | -0.67 | -11.19% | 0.23 | 4 | 10 | 1.02 | 0.68 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 25.00 | 4.00 | 4.20 | 4.10 | 4.19 | -1.14 | -21.39% | 0.16 | 1,110 | 378 | 1.04 | 0.59 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 30.00 | 2.40 | 2.60 | 2.50 | 2.45 | -0.95 | -27.95% | 0.08 | 2,224 | 2,584 | 1.05 | 0.42 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 35.00 | 1.35 | 1.75 | 1.55 | 1.54 | -0.71 | -31.56% | 0.04 | 434 | 1,072 | 1.07 | 0.29 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 40.00 | 0.85 | 1.10 | 0.98 | 1.05 | -0.37 | -26.06% | 0.02 | 1,417 | 2,396 | 1.09 | 0.20 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 45.00 | 0.40 | 1.00 | 0.70 | 1.20 | +0.19 | +18.82% | 0.02 | 94 | 104 | 1.13 | 0.14 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.05 | 0.25 | 0.15 | 0.12 | % | 0.01 | 2 | 0 | 1.04 | -0.03 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST | |
| 15.00 | 0.20 | 0.65 | 0.43 | 0.35 | +0.05 | +16.67% | 0.03 | 2 | 24 | 1.04 | -0.07 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 17.50 | 0.80 | 0.95 | 0.88 | 0.80 | +0.15 | +23.08% | 0.05 | 26 | 45 | 1.04 | -0.14 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 20.00 | 1.50 | 1.65 | 1.58 | 1.55 | +0.27 | +21.10% | 0.08 | 63 | 157 | 1.02 | -0.22 | 0.03 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 22.50 | 2.40 | 2.75 | 2.58 | 2.60 | +0.35 | +15.56% | 0.11 | 26 | 100 | 1.02 | -0.32 | 0.04 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 25.00 | 3.80 | 4.10 | 3.95 | 3.95 | +0.55 | +16.18% | 0.16 | 160 | 950 | 1.04 | -0.41 | 0.04 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 30.00 | 7.00 | 7.50 | 7.25 | 6.29 | 0.00 | 0.00% | 0.24 | 0 | 124 | 1.06 | -0.58 | 0.04 | -0.04 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 35.00 | 10.60 | 11.70 | 11.15 | % | 0.32 | 0 | 0 | 1.05 | -0.71 | 0.03 | -0.03 | 9/25/2026 4:00:02 PM EST | |||
| 40.00 | 14.90 | 16.60 | 15.75 | % | 0.39 | 0 | 0 | 1.43 | -0.80 | 0.03 | -0.03 | 9/25/2026 4:00:02 PM EST | |||
| 45.00 | 19.70 | 20.90 | 20.30 | % | 0.45 | 0 | 0 | 1.39 | -0.86 | 0.02 | -0.02 | 9/25/2026 4:00:02 PM EST |