Options Chain for FASTLY INC CL A (FSLY) - $25.29 as of 10/9/2026 1:51:10 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 | 15.50 | 18.40 | 16.95 | % | 1.36 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/9/2026 12:59:02 PM EST | |||
| 15.00 | 14.30 | 15.40 | 14.85 | 14.88 | +4.13 | +38.42% | 0.99 | 207 | 155 | 1.23 | 0.98 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 12:59:02 PM EST |
| 17.50 | 11.30 | 13.00 | 12.15 | 9.05 | 0.00 | 0.00% | 0.69 | 0 | 62 | 1.54 | 0.95 | 0.01 | -0.01 | 10/6/2026 | 10/9/2026 12:59:02 PM EST |
| 20.00 | 9.70 | 10.80 | 10.25 | 9.57 | +3.47 | +56.89% | 0.51 | 3 | 21 | 0.91 | 0.90 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 12:59:02 PM EST |
| 22.50 | 7.30 | 8.70 | 8.00 | 4.67 | 0.00 | 0.00% | 0.36 | 0 | 84 | 0.89 | 0.83 | 0.02 | -0.03 | 10/7/2026 | 10/9/2026 12:59:02 PM EST |
| 25.00 | 6.50 | 7.00 | 6.75 | 6.60 | +2.95 | +80.83% | 0.27 | 76 | 1,143 | 1.01 | 0.74 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 12:59:02 PM EST |
| 30.00 | 4.00 | 4.30 | 4.15 | 4.15 | +2.15 | +107.50% | 0.14 | 5,600 | 7,627 | 1.03 | 0.55 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 12:59:02 PM EST |
| 35.00 | 2.30 | 2.60 | 2.45 | 2.45 | +1.44 | +142.58% | 0.07 | 123 | 1,293 | 1.05 | 0.38 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 12:59:02 PM EST |
| 40.00 | 1.40 | 1.55 | 1.48 | 1.45 | +0.90 | +163.64% | 0.04 | 1,811 | 3,180 | 1.05 | 0.26 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 12:59:02 PM EST |
| 45.00 | 0.75 | 0.95 | 0.85 | 0.92 | +0.23 | +33.34% | 0.02 | 45 | 177 | 1.09 | 0.17 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 12:59:02 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 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.45 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 12:59:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 64 | 1.24 | -0.02 | 0.00 | -0.01 | 10/8/2026 | 10/9/2026 12:59:02 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.25 | -50.00% | 0.01 | 10 | 115 | 1.03 | -0.05 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 12:59:02 PM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.57 | -51.82% | 0.03 | 14 | 362 | 1.03 | -0.10 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 12:59:02 PM EST |
| 22.50 | 0.95 | 1.15 | 1.05 | 1.07 | -1.03 | -49.05% | 0.05 | 45 | 613 | 1.04 | -0.17 | 0.02 | -0.03 | 10/9/2026 | 10/9/2026 12:59:02 PM EST |
| 25.00 | 1.70 | 1.95 | 1.83 | 1.82 | -1.58 | -46.48% | 0.07 | 67 | 1,740 | 1.03 | -0.26 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 12:59:02 PM EST |
| 30.00 | 4.00 | 4.40 | 4.20 | 4.20 | -2.30 | -35.39% | 0.14 | 59 | 206 | 1.04 | -0.45 | 0.04 | -0.05 | 10/9/2026 | 10/9/2026 12:59:02 PM EST |
| 35.00 | 7.30 | 8.00 | 7.65 | % | 0.22 | 0 | 0 | 1.04 | -0.62 | 0.04 | -0.05 | 10/9/2026 12:59:02 PM EST | |||
| 40.00 | 11.20 | 12.00 | 11.60 | 13.42 | % | 0.29 | 2 | 0 | 1.06 | -0.74 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 12:59:02 PM EST | |
| 45.00 | 15.60 | 16.50 | 16.05 | % | 0.36 | 0 | 0 | 1.13 | -0.83 | 0.02 | -0.03 | 10/9/2026 12:59:02 PM EST |