Options Chain for FASTLY INC CL A (FSLY) - $22.36 as of 10/19/2026 7:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.00 | 10.40 | 9.20 | 9.31 | % | 0.66 | 3 | 0 | 2.87 | 0.97 | 0.01 | -0.01 | 10/19/2026 | 10/19/2026 4:00:06 PM EST | |
| 15.00 | 7.20 | 9.30 | 8.25 | 14.82 | 0.00 | 0.00% | 0.55 | 0 | 17 | 2.51 | 0.95 | 0.02 | -0.02 | 10/9/2026 | 10/19/2026 4:00:06 PM EST |
| 16.00 | 6.50 | 8.20 | 7.35 | 9.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.17 | 0.92 | 0.02 | -0.03 | 9/29/2026 | 10/19/2026 4:00:06 PM EST |
| 17.00 | 5.80 | 7.30 | 6.55 | % | 0.39 | 0 | 0 | 2.01 | 0.88 | 0.03 | -0.04 | 10/19/2026 4:00:06 PM EST | |||
| 17.50 | 5.40 | 6.80 | 6.10 | % | 0.35 | 0 | 0 | 1.89 | 0.86 | 0.03 | -0.04 | 10/19/2026 4:00:06 PM EST | |||
| 18.00 | 5.00 | 6.50 | 5.75 | 8.52 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.91 | 0.84 | 0.04 | -0.05 | 10/6/2026 | 10/19/2026 4:00:06 PM EST |
| 18.50 | 4.70 | 6.10 | 5.40 | % | 0.29 | 0 | 0 | 1.28 | 0.81 | 0.04 | -0.05 | 10/19/2026 4:00:06 PM EST | |||
| 19.00 | 4.30 | 5.70 | 5.00 | 5.38 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.30 | 0.79 | 0.04 | -0.05 | 10/15/2026 | 10/19/2026 4:00:06 PM EST |
| 19.50 | 4.00 | 5.30 | 4.65 | % | 0.24 | 0 | 0 | 1.30 | 0.76 | 0.05 | -0.06 | 10/19/2026 4:00:06 PM EST | |||
| 20.00 | 3.80 | 5.00 | 4.40 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.36 | 0.74 | 0.05 | -0.06 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 20.50 | 3.50 | 4.60 | 4.05 | % | 0.20 | 0 | 0 | 1.34 | 0.71 | 0.05 | -0.07 | 10/19/2026 4:00:06 PM EST | |||
| 21.00 | 3.20 | 4.30 | 3.75 | 3.85 | % | 0.18 | 4 | 0 | 1.34 | 0.68 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST | |
| 21.50 | 3.00 | 3.70 | 3.35 | % | 0.16 | 0 | 0 | 1.28 | 0.65 | 0.06 | -0.07 | 10/19/2026 4:00:06 PM EST | |||
| 22.00 | 2.75 | 3.70 | 3.23 | 3.25 | +0.56 | +20.82% | 0.15 | 2 | 60 | 1.35 | 0.62 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 22.50 | 2.55 | 3.20 | 2.88 | 2.91 | +0.37 | +14.57% | 0.13 | 4 | 9 | 1.29 | 0.59 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 23.00 | 2.40 | 2.85 | 2.63 | 2.76 | +0.34 | +14.05% | 0.11 | 9 | 54 | 1.28 | 0.56 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 23.50 | 2.20 | 3.00 | 2.60 | 2.67 | -0.33 | -11.00% | 0.11 | 6 | 15 | 1.38 | 0.53 | 0.06 | -0.08 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 24.00 | 1.95 | 2.80 | 2.38 | 2.30 | +0.27 | +13.30% | 0.10 | 28 | 2 | 1.36 | 0.50 | 0.06 | -0.08 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 24.50 | 1.75 | 2.45 | 2.10 | 2.28 | +0.35 | +18.14% | 0.09 | 3 | 7 | 1.32 | 0.48 | 0.06 | -0.08 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 25.00 | 1.60 | 2.40 | 2.00 | 1.96 | +0.12 | +6.53% | 0.08 | 56 | 19 | 1.35 | 0.45 | 0.06 | -0.08 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 25.50 | 1.45 | 2.20 | 1.83 | 1.80 | +0.13 | +7.79% | 0.07 | 4 | 28 | 1.35 | 0.42 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 26.00 | 1.30 | 1.85 | 1.58 | 1.77 | +0.29 | +19.60% | 0.06 | 6 | 67 | 1.30 | 0.40 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 26.50 | 1.15 | 1.95 | 1.55 | 1.64 | +0.10 | +6.50% | 0.06 | 1 | 27 | 1.35 | 0.37 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 27.00 | 1.00 | 1.75 | 1.38 | 1.56 | +0.36 | +30.00% | 0.05 | 5 | 130 | 1.33 | 0.35 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 27.50 | 0.95 | 1.45 | 1.20 | 1.40 | +0.20 | +16.67% | 0.04 | 2 | 22 | 1.30 | 0.33 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 28.00 | 1.05 | 1.30 | 1.18 | 1.12 | +0.07 | +6.67% | 0.04 | 4 | 64 | 1.35 | 0.31 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 28.50 | 0.75 | 1.40 | 1.08 | 1.19 | -0.03 | -2.46% | 0.04 | 5 | 65 | 1.34 | 0.29 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 29.00 | 0.80 | 1.30 | 1.05 | 1.00 | -0.13 | -11.51% | 0.04 | 1 | 77 | 1.39 | 0.27 | 0.05 | -0.06 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 29.50 | 0.60 | 1.25 | 0.93 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.36 | 0.25 | 0.05 | -0.06 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 30.00 | 0.60 | 0.95 | 0.78 | 0.85 | +0.05 | +6.25% | 0.03 | 19 | 290 | 1.32 | 0.23 | 0.04 | -0.06 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 30.50 | 0.55 | 1.10 | 0.83 | 0.90 | -0.04 | -4.26% | 0.03 | 1 | 83 | 1.39 | 0.21 | 0.04 | -0.06 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 31.00 | 0.45 | 1.00 | 0.73 | 0.65 | -0.32 | -32.99% | 0.02 | 4 | 213 | 1.37 | 0.20 | 0.04 | -0.05 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 31.50 | 0.50 | 0.85 | 0.68 | 0.70 | -0.07 | -9.10% | 0.02 | 2 | 90 | 1.39 | 0.18 | 0.04 | -0.05 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 32.00 | 0.40 | 0.80 | 0.60 | 0.57 | -0.05 | -8.07% | 0.02 | 31 | 463 | 1.37 | 0.17 | 0.04 | -0.05 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 32.50 | 0.25 | 1.05 | 0.65 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.27 | 0.16 | 0.04 | -0.05 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 33.00 | 0.30 | 0.80 | 0.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 300 | 1.40 | 0.15 | 0.03 | -0.04 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 34.00 | 0.10 | 0.70 | 0.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.31 | 0.13 | 0.03 | -0.04 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 35.00 | 0.25 | 0.45 | 0.35 | 0.39 | -0.04 | -9.31% | 0.01 | 5 | 72 | 1.38 | 0.11 | 0.03 | -0.04 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 36.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.32 | 0.09 | 0.02 | -0.03 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 37.00 | 0.05 | 0.55 | 0.30 | 0.27 | % | 0.01 | 3 | 0 | 1.37 | 0.08 | 0.02 | -0.03 | 10/19/2026 | 10/19/2026 4:00:06 PM EST | |
| 38.00 | 0.05 | 0.40 | 0.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.36 | 0.06 | 0.02 | -0.02 | 10/13/2026 | 10/19/2026 4:00:06 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.15 | -50.00% | 0.01 | 2 | 170 | 1.47 | 0.05 | 0.01 | -0.02 | 10/19/2026 | 10/19/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.15 | -0.03 | 0.01 | -0.01 | 10/19/2026 4:00:06 PM EST | |||
| 15.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.43 | -0.05 | 0.02 | -0.02 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 16.00 | 0.15 | 0.60 | 0.38 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.39 | -0.08 | 0.02 | -0.03 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 17.00 | 0.25 | 0.65 | 0.45 | 0.45 | +0.10 | +28.58% | 0.03 | 1 | 22 | 1.30 | -0.12 | 0.03 | -0.04 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 17.50 | 0.30 | 0.80 | 0.55 | % | 0.03 | 0 | 0 | 1.30 | -0.14 | 0.03 | -0.04 | 10/19/2026 4:00:06 PM EST | |||
| 18.00 | 0.40 | 0.95 | 0.68 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.32 | -0.16 | 0.04 | -0.05 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 18.50 | 0.50 | 1.05 | 0.78 | % | 0.04 | 0 | 0 | 1.30 | -0.18 | 0.04 | -0.05 | 10/19/2026 4:00:06 PM EST | |||
| 19.00 | 0.65 | 1.20 | 0.93 | 0.90 | -0.20 | -18.19% | 0.05 | 2 | 131 | 1.31 | -0.21 | 0.04 | -0.05 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 19.50 | 0.85 | 1.40 | 1.13 | 1.06 | % | 0.06 | 1 | 0 | 1.33 | -0.24 | 0.05 | -0.06 | 10/19/2026 | 10/19/2026 4:00:06 PM EST | |
| 20.00 | 1.10 | 1.50 | 1.30 | 1.18 | -0.41 | -25.79% | 0.07 | 1 | 241 | 1.33 | -0.26 | 0.05 | -0.06 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 20.50 | 1.20 | 1.65 | 1.43 | 1.33 | % | 0.07 | 1 | 0 | 1.29 | -0.29 | 0.05 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST | |
| 21.00 | 1.35 | 1.95 | 1.65 | 2.07 | 0.00 | 0.00% | 0.08 | 0 | 446 | 1.31 | -0.32 | 0.05 | -0.07 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 21.50 | 1.60 | 2.25 | 1.93 | 1.77 | % | 0.09 | 1 | 0 | 1.33 | -0.35 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST | |
| 22.00 | 1.85 | 2.35 | 2.10 | 2.16 | -0.37 | -14.63% | 0.10 | 3 | 84 | 1.30 | -0.38 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 22.50 | 2.20 | 2.75 | 2.48 | 2.35 | -0.11 | -4.48% | 0.11 | 3 | 46 | 1.36 | -0.41 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 23.00 | 2.30 | 2.85 | 2.58 | 2.50 | -0.23 | -8.43% | 0.11 | 102 | 171 | 1.28 | -0.44 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 23.50 | 2.65 | 3.40 | 3.03 | 3.00 | -0.06 | -1.97% | 0.13 | 1 | 37 | 1.36 | -0.47 | 0.06 | -0.08 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 24.00 | 2.90 | 3.70 | 3.30 | 3.40 | 0.00 | 0.00% | 0.14 | 0 | 35 | 1.34 | -0.50 | 0.06 | -0.08 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 24.50 | 3.20 | 4.10 | 3.65 | 4.05 | 0.00 | 0.00% | 0.15 | 0 | 23 | 1.36 | -0.52 | 0.06 | -0.08 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 25.00 | 3.40 | 4.20 | 3.80 | 4.45 | 0.00 | 0.00% | 0.15 | 0 | 107 | 1.28 | -0.55 | 0.06 | -0.08 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 25.50 | 3.80 | 4.80 | 4.30 | 4.90 | 0.00 | 0.00% | 0.17 | 0 | 78 | 1.36 | -0.58 | 0.06 | -0.07 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 26.00 | 4.10 | 5.10 | 4.60 | 4.45 | -0.28 | -5.92% | 0.18 | 2 | 8 | 1.33 | -0.60 | 0.06 | -0.07 | 10/19/2026 | 10/19/2026 4:00:06 PM EST |
| 26.50 | 4.70 | 5.20 | 4.95 | 5.18 | 0.00 | 0.00% | 0.19 | 0 | 13 | 1.33 | -0.63 | 0.06 | -0.07 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 27.00 | 4.80 | 5.70 | 5.25 | 5.55 | 0.00 | 0.00% | 0.19 | 0 | 45 | 1.28 | -0.65 | 0.05 | -0.07 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 27.50 | 5.30 | 6.30 | 5.80 | 5.85 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.37 | -0.67 | 0.05 | -0.07 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 28.00 | 5.50 | 6.70 | 6.10 | 6.00 | 0.00 | 0.00% | 0.22 | 0 | 14 | 1.31 | -0.69 | 0.05 | -0.07 | 10/16/2026 | 10/19/2026 4:00:06 PM EST |
| 28.50 | 6.00 | 7.00 | 6.50 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 17 | 1.31 | -0.71 | 0.05 | -0.07 | 10/12/2026 | 10/19/2026 4:00:06 PM EST |
| 29.00 | 6.50 | 7.40 | 6.95 | 6.60 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.34 | -0.73 | 0.05 | -0.06 | 10/15/2026 | 10/19/2026 4:00:06 PM EST |
| 29.50 | 6.60 | 8.00 | 7.30 | 6.90 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.23 | -0.75 | 0.05 | -0.06 | 10/15/2026 | 10/19/2026 4:00:06 PM EST |
| 30.00 | 7.10 | 8.40 | 7.75 | 7.67 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.25 | -0.77 | 0.04 | -0.06 | 10/15/2026 | 10/19/2026 4:00:06 PM EST |
| 30.50 | 7.40 | 8.90 | 8.15 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.77 | -0.79 | 0.04 | -0.06 | 10/14/2026 | 10/19/2026 4:00:06 PM EST |
| 31.00 | 7.80 | 9.30 | 8.55 | 8.67 | 0.00 | 0.00% | 0.28 | 0 | 24 | 1.82 | -0.80 | 0.04 | -0.05 | 10/15/2026 | 10/19/2026 4:00:06 PM EST |
| 31.50 | 8.30 | 9.80 | 9.05 | 9.00 | 0.00 | 0.00% | 0.29 | 0 | 23 | 1.87 | -0.82 | 0.04 | -0.05 | 10/15/2026 | 10/19/2026 4:00:06 PM EST |
| 32.00 | 8.80 | 10.20 | 9.50 | 9.45 | 0.00 | 0.00% | 0.30 | 0 | 29 | 1.80 | -0.83 | 0.04 | -0.05 | 10/15/2026 | 10/19/2026 4:00:06 PM EST |
| 32.50 | 9.10 | 10.70 | 9.90 | 6.80 | 0.00 | 0.00% | 0.30 | 0 | 28 | 1.90 | -0.84 | 0.04 | -0.05 | 10/9/2026 | 10/19/2026 4:00:06 PM EST |
| 33.00 | 9.70 | 11.20 | 10.45 | % | 0.32 | 0 | 0 | 1.95 | -0.85 | 0.03 | -0.04 | 10/19/2026 4:00:06 PM EST | |||
| 34.00 | 10.60 | 11.90 | 11.25 | % | 0.33 | 0 | 0 | 1.78 | -0.87 | 0.03 | -0.04 | 10/19/2026 4:00:06 PM EST | |||
| 35.00 | 11.40 | 13.00 | 12.20 | % | 0.35 | 0 | 0 | 2.05 | -0.89 | 0.03 | -0.04 | 10/19/2026 4:00:06 PM EST | |||
| 36.00 | 12.40 | 14.00 | 13.20 | % | 0.37 | 0 | 0 | 2.13 | -0.91 | 0.02 | -0.03 | 10/19/2026 4:00:06 PM EST | |||
| 37.00 | 13.30 | 15.10 | 14.20 | % | 0.38 | 0 | 0 | 2.21 | -0.92 | 0.02 | -0.03 | 10/19/2026 4:00:06 PM EST | |||
| 38.00 | 14.10 | 15.90 | 15.00 | 13.60 | 0.00 | 0.00% | 0.39 | 0 | 15 | 2.08 | -0.94 | 0.02 | -0.02 | 10/14/2026 | 10/19/2026 4:00:06 PM EST |
| 40.00 | 16.10 | 18.10 | 17.10 | % | 0.43 | 0 | 0 | 2.34 | -0.95 | 0.01 | -0.02 | 10/19/2026 4:00:06 PM EST |