Options Chain for FASTLY INC CL A (FSLY) - $10.97 as of 11/7/2025 12:36:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 11.80 | 10.15 | % | 10.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 2.00 | 7.50 | 10.80 | 9.15 | % | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 3.00 | 6.50 | 9.80 | 8.15 | % | 2.72 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 4.00 | 6.00 | 8.50 | 7.25 | % | 1.81 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 5.00 | 5.10 | 6.50 | 5.80 | % | 1.16 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 6.00 | 4.20 | 5.40 | 4.80 | % | 0.80 | 0 | 0 | 1.81 | 1.00 | 0.01 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 7.00 | 3.50 | 4.40 | 3.95 | 4.11 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.21 | 0.96 | 0.04 | 0.00 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 8.00 | 2.30 | 3.50 | 2.90 | 3.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.24 | 0.88 | 0.06 | -0.01 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 9.00 | 1.90 | 2.65 | 2.28 | 2.27 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.06 | 0.79 | 0.10 | -0.01 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 10.00 | 1.20 | 1.80 | 1.50 | 1.27 | -0.23 | -15.34% | 0.15 | 2 | 1 | 0.67 | 0.67 | 0.13 | -0.01 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 11.00 | 0.70 | 1.20 | 0.95 | % | 0.09 | 0 | 0 | 0.65 | 0.52 | 0.15 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 12.00 | 0.40 | 0.80 | 0.60 | 0.62 | -0.03 | -4.62% | 0.05 | 2 | 32 | 0.66 | 0.37 | 0.15 | -0.01 | 11/7/2025 | 11/7/2025 11:59:08 AM EST |
| 13.00 | 0.20 | 0.75 | 0.48 | % | 0.04 | 0 | 0 | 0.72 | 0.25 | 0.13 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 14.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.65 | 0.16 | 0.10 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 15.00 | 0.05 | 0.40 | 0.23 | % | 0.02 | 0 | 0 | 0.74 | 0.10 | 0.07 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 16.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 0.87 | 0.06 | 0.05 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 11/7/2025 11:59:08 AM 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 | 0.60 | 0.30 | % | 0.30 | 0 | 0 | 7.86 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 2.00 | 0.00 | 0.60 | 0.30 | % | 0.15 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 6.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | 0.09 | % | 0.03 | 10 | 0 | 1.25 | -0.04 | 0.04 | 0.00 | 11/7/2025 | 11/7/2025 11:59:08 AM EST | |
| 8.00 | 0.05 | 0.40 | 0.23 | % | 0.03 | 0 | 0 | 0.78 | -0.12 | 0.06 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 9.00 | 0.15 | 0.70 | 0.43 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.77 | -0.21 | 0.10 | -0.01 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 10.00 | 0.30 | 1.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.66 | -0.33 | 0.13 | -0.01 | 11/6/2025 | 11/7/2025 11:59:08 AM EST |
| 11.00 | 0.80 | 1.45 | 1.13 | % | 0.10 | 0 | 0 | 0.65 | -0.48 | 0.15 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 12.00 | 1.35 | 2.10 | 1.73 | % | 0.14 | 0 | 0 | 0.62 | -0.63 | 0.15 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 13.00 | 2.05 | 2.80 | 2.43 | % | 0.19 | 0 | 0 | 0.87 | -0.75 | 0.13 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 14.00 | 2.80 | 4.00 | 3.40 | % | 0.24 | 0 | 0 | 1.16 | -0.84 | 0.10 | -0.01 | 11/7/2025 11:59:08 AM EST | |||
| 15.00 | 3.70 | 5.00 | 4.35 | % | 0.29 | 0 | 0 | 1.30 | -0.90 | 0.07 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 16.00 | 4.70 | 5.90 | 5.30 | % | 0.33 | 0 | 0 | 1.35 | -0.94 | 0.05 | 0.00 | 11/7/2025 11:59:08 AM EST | |||
| 20.00 | % | 0.00 | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 11/7/2025 11:59:08 AM EST |