Options Chain for FASTLY INC CL A (FSLY) - $29.40 as of 10/12/2026 5:39:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 12.70 | 11.90 | 12.41 | % | 0.79 | 6 | 0 | 1.73 | 0.97 | 0.01 | -0.01 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 16.00 | 10.30 | 11.90 | 11.10 | % | 0.69 | 0 | 0 | 1.68 | 0.95 | 0.01 | -0.01 | 10/12/2026 4:00:05 PM EST | |||
| 17.00 | 9.50 | 11.10 | 10.30 | % | 0.61 | 0 | 0 | 1.63 | 0.93 | 0.01 | -0.02 | 10/12/2026 4:00:05 PM EST | |||
| 18.00 | 8.70 | 10.10 | 9.40 | 12.15 | 0.00 | 0.00% | 0.52 | 0 | 2 | 1.02 | 0.91 | 0.02 | -0.02 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 19.00 | 7.90 | 9.20 | 8.55 | 9.45 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.04 | 0.88 | 0.02 | -0.02 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 20.00 | 7.10 | 8.30 | 7.70 | 7.88 | % | 0.39 | 1 | 0 | 1.01 | 0.84 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 21.00 | 6.50 | 7.50 | 7.00 | % | 0.33 | 0 | 0 | 1.02 | 0.81 | 0.03 | -0.03 | 10/12/2026 4:00:05 PM EST | |||
| 22.00 | 5.80 | 7.00 | 6.40 | % | 0.29 | 0 | 0 | 1.04 | 0.77 | 0.03 | -0.03 | 10/12/2026 4:00:05 PM EST | |||
| 23.00 | 5.20 | 5.80 | 5.50 | 5.50 | % | 0.24 | 1 | 0 | 0.95 | 0.73 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 24.00 | 4.70 | 5.50 | 5.10 | % | 0.21 | 0 | 0 | 1.01 | 0.69 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 25.00 | 4.30 | 4.60 | 4.45 | 5.20 | -1.02 | -16.40% | 0.18 | 1 | 1 | 0.97 | 0.65 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 26.00 | 3.70 | 4.70 | 4.20 | % | 0.16 | 0 | 0 | 1.03 | 0.60 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 27.00 | 3.30 | 3.90 | 3.60 | % | 0.13 | 0 | 0 | 0.99 | 0.56 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 28.00 | 2.95 | 3.50 | 3.23 | 3.40 | -1.10 | -24.45% | 0.12 | 5 | 4 | 0.99 | 0.52 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 29.00 | 2.50 | 3.20 | 2.85 | 4.54 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.99 | 0.48 | 0.04 | -0.04 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 30.00 | 2.25 | 2.85 | 2.55 | 3.00 | % | 0.08 | 3 | 0 | 1.00 | 0.44 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 31.00 | 2.00 | 2.55 | 2.28 | % | 0.07 | 0 | 0 | 1.00 | 0.41 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 32.00 | 1.70 | 2.35 | 2.03 | 3.23 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.00 | 0.38 | 0.04 | -0.04 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 33.00 | 1.45 | 2.00 | 1.73 | % | 0.05 | 0 | 0 | 0.98 | 0.35 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 34.00 | 1.40 | 1.95 | 1.68 | % | 0.05 | 0 | 0 | 1.03 | 0.32 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 35.00 | 1.15 | 1.55 | 1.35 | 1.50 | -1.05 | -41.18% | 0.04 | 1 | 3 | 0.99 | 0.29 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 36.00 | 1.05 | 1.60 | 1.33 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.03 | 0.26 | 0.03 | -0.04 | 10/9/2026 | 10/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.21 | -0.03 | 0.01 | -0.01 | 10/12/2026 4:00:05 PM EST | |||
| 16.00 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 1.01 | -0.05 | 0.01 | -0.01 | 10/12/2026 4:00:05 PM EST | |||
| 17.00 | 0.25 | 0.40 | 0.33 | 0.28 | % | 0.02 | 2 | 0 | 0.97 | -0.07 | 0.01 | -0.02 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 18.00 | 0.30 | 0.60 | 0.45 | 0.42 | % | 0.03 | 5 | 0 | 0.96 | -0.09 | 0.02 | -0.02 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 19.00 | 0.55 | 0.80 | 0.68 | 0.55 | % | 0.04 | 5 | 0 | 0.99 | -0.12 | 0.02 | -0.02 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 20.00 | 0.80 | 1.10 | 0.95 | 0.94 | % | 0.05 | 31 | 0 | 1.00 | -0.16 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 21.00 | 1.00 | 1.30 | 1.15 | 1.14 | +0.25 | +28.09% | 0.05 | 47 | 5 | 0.97 | -0.19 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 22.00 | 1.30 | 1.75 | 1.53 | 1.43 | % | 0.07 | 1 | 0 | 0.99 | -0.23 | 0.03 | -0.03 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 23.00 | 1.55 | 2.25 | 1.90 | 1.78 | % | 0.08 | 1 | 0 | 0.99 | -0.27 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 24.00 | 2.10 | 2.50 | 2.30 | 2.00 | % | 0.10 | 1 | 0 | 0.99 | -0.31 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 4:00:05 PM EST | |
| 25.00 | 2.55 | 3.30 | 2.93 | % | 0.12 | 0 | 0 | 0.97 | -0.35 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 26.00 | 3.10 | 3.60 | 3.35 | % | 0.13 | 0 | 0 | 1.01 | -0.40 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 27.00 | 3.70 | 4.00 | 3.85 | 3.80 | +0.50 | +15.16% | 0.14 | 1 | 2 | 0.99 | -0.44 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 28.00 | 4.30 | 4.80 | 4.55 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.02 | -0.48 | 0.04 | -0.04 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 29.00 | 4.90 | 5.50 | 5.20 | 5.05 | +1.05 | +26.25% | 0.18 | 1 | 3 | 1.02 | -0.52 | 0.04 | -0.04 | 10/12/2026 | 10/12/2026 4:00:05 PM EST |
| 30.00 | 5.60 | 6.20 | 5.90 | % | 0.20 | 0 | 0 | 1.03 | -0.56 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 31.00 | 6.10 | 6.90 | 6.50 | % | 0.21 | 0 | 0 | 1.00 | -0.59 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 32.00 | 7.10 | 7.60 | 7.35 | % | 0.23 | 0 | 0 | 1.03 | -0.62 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 33.00 | 7.60 | 8.50 | 8.05 | % | 0.24 | 0 | 0 | 1.01 | -0.65 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 34.00 | 8.70 | 9.20 | 8.95 | % | 0.26 | 0 | 0 | 1.05 | -0.68 | 0.04 | -0.04 | 10/12/2026 4:00:05 PM EST | |||
| 35.00 | 9.50 | 10.10 | 9.80 | 8.02 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.06 | -0.71 | 0.04 | -0.04 | 10/9/2026 | 10/12/2026 4:00:05 PM EST |
| 36.00 | 10.00 | 11.00 | 10.50 | % | 0.29 | 0 | 0 | 1.00 | -0.74 | 0.03 | -0.04 | 10/12/2026 4:00:05 PM EST |