Options Chain for FASTLY INC CL A (FSLY) - $10.07 as of 1/7/2026 2:07:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.10 | 8.80 | 7.95 | % | 3.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 5.00 | 4.60 | 5.80 | 5.20 | % | 1.04 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 7.50 | 3.10 | 3.40 | 3.25 | 3.30 | +0.34 | +11.49% | 0.43 | 7 | 33 | 0.82 | 0.91 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 10.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.37 | +34.26% | 0.14 | 61 | 213 | 0.74 | 0.65 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.50 | +0.14 | +38.89% | 0.04 | 51 | 868 | 0.73 | 0.31 | 0.13 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.01 | -5.00% | 0.01 | 12 | 55 | 0.75 | 0.12 | 0.07 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.42 | 0.04 | 0.03 | 0.00 | 1/2/2026 | 1/7/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 1 | 0 | 1.16 | 0.01 | 0.01 | 0.00 | 1/7/2026 | 1/7/2026 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 7.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.06 | -28.58% | 0.02 | 8 | 30 | 0.85 | -0.09 | 0.05 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.75 | -0.24 | -24.25% | 0.07 | 7 | 205 | 0.74 | -0.35 | 0.14 | -0.01 | 1/7/2026 | 1/7/2026 1:59:01 PM EST |
| 12.50 | 2.20 | 2.50 | 2.35 | 2.85 | 0.00 | 0.00% | 0.19 | 0 | 26 | 0.73 | -0.69 | 0.13 | -0.01 | 1/6/2026 | 1/7/2026 1:59:01 PM EST |
| 15.00 | 4.40 | 5.20 | 4.80 | % | 0.32 | 0 | 0 | 1.43 | -0.88 | 0.07 | -0.01 | 1/7/2026 1:59:01 PM EST | |||
| 17.50 | 6.50 | 7.70 | 7.10 | % | 0.41 | 0 | 0 | 1.73 | -0.96 | 0.03 | 0.00 | 1/7/2026 1:59:01 PM EST | |||
| 20.00 | 9.00 | 10.40 | 9.70 | % | 0.48 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 1/7/2026 1:59:01 PM EST |