Options Chain for FASTLY INC CL A (FSLY) - $6.69 as of 11/20/2024 4:05:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.60 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.50 | 3.10 | 4.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 2.96 | 3.90 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.50 | 2.90 | 3.55 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.00 | 2.44 | 2.61 | 2.58 | % | 1 | 0 | 2.11 | 0.99 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST | |
| 4.50 | 1.96 | 2.15 | % | 0 | 0 | 1.75 | 0.97 | 0.05 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 1.27 | 1.69 | % | 0 | 0 | 1.50 | 0.91 | 0.11 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.50 | 0.77 | 2.10 | % | 0 | 0 | 1.36 | 0.82 | 0.18 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 6.00 | 0.74 | 0.86 | 1.31 | 0.00 | 0.00% | 0 | 5 | 1.42 | 0.70 | 0.25 | -0.01 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 0.41 | 0.63 | 0.52 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.56 | 0.29 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.28 | 0.37 | 0.34 | 0.00 | 0.00% | 0 | 104 | 0.59 | 0.42 | 0.29 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 0.01 | 0.30 | 0.18 | -0.04 | -18.19% | 3 | 120 | 0.60 | 0.29 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 0.09 | 0.23 | 0.12 | -0.02 | -14.29% | 13 | 226 | 0.68 | 0.20 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 8.50 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 184 | 0.94 | 0.13 | 0.16 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 0.02 | 1.20 | 0.07 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.08 | 0.11 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 9.50 | 0.00 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 9 | 1.18 | 0.05 | 0.07 | 0.00 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.27 | 0.03 | 0.05 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.50 | 0.00 | 0.30 | % | 0 | 0 | 1.44 | 0.01 | 0.03 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.01 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 0.00 | 1.60 | % | 0 | 0 | 3.16 | 0.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | -0.01 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.33 | -0.03 | 0.05 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.31 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.09 | 0.11 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 5.50 | 0.09 | 0.18 | 0.15 | 0.00 | 0.00% | 0 | 50 | 0.64 | -0.18 | 0.18 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 6.00 | 0.24 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 88 | 0.61 | -0.30 | 0.25 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 6.50 | 0.39 | 0.69 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.69 | -0.44 | 0.29 | -0.01 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 7.00 | 0.74 | 0.85 | 0.89 | 0.00 | 0.00% | 0 | 2 | 2.07 | -0.58 | 0.29 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 7.50 | 0.66 | 1.83 | 0.79 | 0.00 | 0.00% | 0 | 10 | 1.35 | -0.71 | 0.26 | -0.01 | 11/11/2024 | 11/20/2024 3:59:54 PM EST |
| 8.00 | 1.46 | 2.33 | % | 0 | 0 | 1.57 | -0.80 | 0.21 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 8.50 | 1.39 | 2.32 | 2.04 | 0.00 | 0.00% | 0 | 1 | 1.17 | -0.87 | 0.16 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 9.00 | 2.41 | 2.97 | % | 0 | 0 | 1.24 | -0.92 | 0.11 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 9.50 | 2.91 | 3.10 | % | 0 | 0 | 1.73 | -0.95 | 0.07 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.00 | 3.40 | 3.85 | % | 0 | 0 | 1.84 | -0.97 | 0.05 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 10.50 | 3.90 | 4.10 | % | 0 | 0 | 3.55 | -0.99 | 0.03 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.00 | 3.60 | 4.70 | % | 0 | 0 | 3.71 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 11.50 | 4.10 | 6.05 | % | 0 | 0 | 3.81 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.00 | 4.60 | 6.70 | % | 0 | 0 | 3.90 | -1.00 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 12.50 | 5.00 | 7.10 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 15.00 | 7.60 | 10.55 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |