Options Chain for FASTLY INC CL A (FSLY) - $8.08 as of 10/15/2025 8:46:04 AM 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 | 9.10 | 7.70 | % | 7.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 2.00 | 5.30 | 8.10 | 6.70 | % | 3.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 3.00 | 4.50 | 7.10 | 5.80 | % | 1.93 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 4.00 | 3.50 | 4.60 | 4.05 | % | 1.01 | 0 | 0 | 2.28 | 0.99 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 5.00 | 2.30 | 3.90 | 3.10 | % | 0.62 | 0 | 0 | 2.17 | 0.96 | 0.03 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 6.00 | 0.75 | 2.90 | 1.83 | % | 0.30 | 0 | 0 | 1.62 | 0.88 | 0.08 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 7.00 | 0.30 | 1.80 | 1.05 | % | 0.15 | 0 | 0 | 1.36 | 0.75 | 0.13 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 8.00 | 0.90 | 1.10 | 1.00 | 1.15 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.81 | 0.59 | 0.16 | -0.01 | 10/10/2025 | 10/14/2025 3:59:58 PM EST |
| 9.00 | 0.50 | 0.75 | 0.63 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.82 | 0.43 | 0.17 | -0.01 | 10/14/2025 | 10/14/2025 3:59:58 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.84 | 0.30 | 0.15 | -0.01 | 10/13/2025 | 10/14/2025 3:59:58 PM EST |
| 11.00 | 0.15 | 0.40 | 0.28 | % | 0.03 | 0 | 0 | 1.13 | 0.19 | 0.12 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 12.00 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 0 | 1.24 | 0.13 | 0.09 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 13.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.69 | 0.08 | 0.06 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 14.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.82 | 0.05 | 0.04 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.55 | 0.03 | 0.03 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.04 | 0.02 | 0.02 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.14 | 0.01 | 0.01 | 0.00 | 10/14/2025 3:59:58 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.29 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 3.25 | -0.01 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.22 | -0.04 | 0.03 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 6.00 | 0.10 | 0.30 | 0.20 | % | 0.03 | 0 | 0 | 0.88 | -0.12 | 0.08 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 7.00 | 0.05 | 0.55 | 0.30 | % | 0.04 | 0 | 0 | 2.09 | -0.25 | 0.13 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 8.00 | 0.75 | 0.95 | 0.85 | 0.75 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.83 | -0.41 | 0.16 | -0.01 | 10/9/2025 | 10/14/2025 3:59:58 PM EST |
| 9.00 | 1.35 | 1.60 | 1.48 | % | 0.16 | 0 | 0 | 0.84 | -0.57 | 0.17 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 10.00 | 2.10 | 2.35 | 2.23 | % | 0.22 | 0 | 0 | 1.25 | -0.70 | 0.15 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 11.00 | 2.40 | 4.00 | 3.20 | % | 0.29 | 0 | 0 | 1.82 | -0.81 | 0.12 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 12.00 | 3.40 | 4.90 | 4.15 | % | 0.35 | 0 | 0 | 1.92 | -0.87 | 0.09 | -0.01 | 10/14/2025 3:59:58 PM EST | |||
| 13.00 | 4.50 | 5.70 | 5.10 | % | 0.39 | 0 | 0 | 1.89 | -0.92 | 0.06 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 14.00 | 5.30 | 6.80 | 6.05 | % | 0.43 | 0 | 0 | 2.13 | -0.95 | 0.04 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 15.00 | 6.30 | 7.80 | 7.05 | % | 0.47 | 0 | 0 | 2.26 | -0.97 | 0.03 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 16.00 | 7.30 | 8.80 | 8.05 | % | 0.50 | 0 | 0 | 2.38 | -0.98 | 0.02 | 0.00 | 10/14/2025 3:59:58 PM EST | |||
| 17.00 | 8.30 | 9.70 | 9.00 | % | 0.53 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 10/14/2025 3:59:58 PM EST |