Options Chain for FASTLY INC CL A (FSLY) - $16.38 as of 2/13/2026 6:20:32 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 | 16.70 | 18.30 | 17.50 | 17.61 | +2.35 | +15.40% | 17.50 | 9 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 2.00 | 16.10 | 17.30 | 16.70 | 16.61 | +1.89 | +12.84% | 8.35 | 4 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 2.50 | 15.40 | 16.80 | 16.10 | 15.84 | +1.98 | +14.29% | 6.44 | 3 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 3.00 | 15.10 | 16.30 | 15.70 | 15.50 | +9.36 | +152.45% | 5.23 | 12 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 4.00 | 13.80 | 15.30 | 14.55 | 14.35 | +8.95 | +165.75% | 3.64 | 6 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 5.00 | 12.80 | 14.00 | 13.40 | 11.50 | 0.00 | 0.00% | 2.68 | 0 | 8 | 8.41 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 5.50 | 12.30 | 13.50 | 12.90 | 12.65 | +8.95 | +241.90% | 2.35 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 6.00 | 12.10 | 12.80 | 12.45 | 12.30 | +1.13 | +10.12% | 2.07 | 2 | 105 | 6.52 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 6.50 | 11.50 | 12.40 | 11.95 | 11.77 | +8.97 | +320.36% | 1.84 | 1 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 7.00 | 11.20 | 12.10 | 11.65 | 11.46 | +1.28 | +12.58% | 1.66 | 7 | 226 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 7.50 | 10.60 | 11.40 | 11.00 | 11.00 | +2.13 | +24.02% | 1.47 | 2 | 39 | 5.66 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 8.00 | 10.20 | 11.30 | 10.75 | 10.45 | +3.16 | +43.35% | 1.34 | 2 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 8.50 | 9.60 | 10.80 | 10.20 | 10.28 | +3.89 | +60.88% | 1.20 | 5 | 14 | 6.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 9.00 | 9.10 | 9.80 | 9.45 | 9.50 | +2.47 | +35.14% | 1.05 | 36 | 446 | 4.38 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 9.50 | 8.70 | 9.10 | 8.90 | 9.05 | +2.50 | +38.17% | 0.94 | 30 | 114 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 10.00 | 8.10 | 8.70 | 8.40 | 8.60 | +2.53 | +41.68% | 0.84 | 79 | 2,199 | 3.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 10.50 | 7.30 | 8.30 | 7.80 | 8.00 | +1.60 | +25.00% | 0.74 | 10 | 730 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 11.00 | 7.20 | 7.80 | 7.50 | 7.93 | +1.93 | +32.17% | 0.68 | 37 | 127 | 3.35 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 11.50 | 6.70 | 7.70 | 7.20 | 7.58 | +1.18 | +18.44% | 0.63 | 1 | 86 | 3.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 12.00 | 6.20 | 7.30 | 6.75 | 6.40 | +0.82 | +14.70% | 0.56 | 110 | 313 | 3.86 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 12.50 | 5.70 | 6.50 | 6.10 | 6.08 | +2.31 | +61.28% | 0.49 | 13 | 989 | 3.07 | 0.99 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 13.00 | 5.20 | 5.60 | 5.40 | 6.00 | +2.60 | +76.48% | 0.42 | 43 | 43 | 2.03 | 0.98 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 13.50 | 4.30 | 5.80 | 5.05 | 4.00 | +1.15 | +40.36% | 0.37 | 1 | 47 | 3.11 | 0.97 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 14.00 | 4.20 | 4.70 | 4.45 | 4.55 | +1.85 | +68.52% | 0.32 | 302 | 263 | 1.89 | 0.95 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 14.50 | 3.80 | 4.40 | 4.10 | 4.20 | +1.40 | +50.00% | 0.28 | 9 | 63 | 2.05 | 0.92 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 15.00 | 3.30 | 3.80 | 3.55 | 3.60 | +1.66 | +85.57% | 0.24 | 994 | 1,305 | 1.70 | 0.90 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 16.00 | 2.55 | 2.65 | 2.60 | 2.90 | +1.50 | +107.15% | 0.16 | 1,555 | 1,339 | 1.12 | 0.82 | 0.09 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 17.00 | 1.80 | 1.90 | 1.85 | 1.85 | +0.80 | +76.19% | 0.11 | 8,384 | 3,154 | 1.07 | 0.71 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 17.50 | 1.50 | 1.70 | 1.60 | 1.60 | +0.73 | +83.91% | 0.09 | 1,065 | 663 | 1.14 | 0.65 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 18.00 | 1.20 | 1.35 | 1.28 | 1.35 | +0.60 | +80.00% | 0.07 | 7,534 | 2,807 | 1.09 | 0.58 | 0.14 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 19.00 | 0.80 | 0.90 | 0.85 | 0.89 | % | 0.04 | 3,110 | 0 | 1.11 | 0.45 | 0.14 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 20.00 | 0.60 | 0.65 | 0.63 | 0.61 | +0.19 | +45.24% | 0.03 | 11,545 | 6,073 | 1.21 | 0.33 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 21.00 | 0.35 | 0.45 | 0.40 | 0.39 | % | 0.02 | 578 | 0 | 1.21 | 0.23 | 0.10 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 22.00 | 0.25 | 0.35 | 0.30 | 0.30 | % | 0.01 | 374 | 0 | 1.30 | 0.16 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 23.00 | 0.20 | 0.25 | 0.23 | 0.22 | % | 0.01 | 334 | 0 | 1.32 | 0.12 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 24.00 | 0.00 | 0.25 | 0.13 | 0.22 | % | 0.01 | 5 | 0 | 1.58 | 0.07 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 25.00 | 0.10 | 0.15 | 0.13 | 0.10 | % | 0.01 | 607 | 0 | 1.48 | 0.05 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | % | 0.00 | 156 | 0 | 1.97 | 0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | % | 0.00 | 542 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.20 | 0.10 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.15 | 0.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:03 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:03 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.80 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:03 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 883 | 3.55 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 184 | 3.32 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 454 | 3.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,063 | 2.89 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 233 | 2.70 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.52 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 182 | 1,118 | 2.34 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.18 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:03 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 36 | 80 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.08 | +0.03 | +60.00% | 0.00 | 76 | 38 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.09 | -69.24% | 0.00 | 250 | 189 | 1.72 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.17 | -77.28% | 0.00 | 96 | 489 | 1.57 | -0.01 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.01 | 65 | 167 | 1.66 | -0.02 | 0.02 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.30 | -75.00% | 0.01 | 43 | 116 | 1.34 | -0.03 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 14.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.39 | -79.60% | 0.01 | 724 | 2,222 | 1.26 | -0.05 | 0.03 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.50 | -83.34% | 0.01 | 327 | 337 | 1.20 | -0.08 | 0.04 | -0.04 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 15.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.69 | -81.18% | 0.01 | 2,811 | 3,552 | 1.26 | -0.10 | 0.06 | -0.05 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 16.00 | 0.30 | 0.35 | 0.33 | 0.32 | -1.03 | -76.30% | 0.02 | 2,000 | 1,071 | 1.20 | -0.18 | 0.09 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.60 | -1.45 | -70.74% | 0.03 | 2,489 | 691 | 1.15 | -0.29 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 17.50 | 0.65 | 0.80 | 0.73 | 0.80 | -1.48 | -64.92% | 0.04 | 1,760 | 682 | 1.11 | -0.35 | 0.13 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 18.00 | 0.95 | 1.00 | 0.98 | 0.96 | -1.65 | -63.22% | 0.05 | 3,627 | 161 | 1.14 | -0.42 | 0.14 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 19.00 | 1.45 | 1.60 | 1.53 | 1.60 | % | 0.08 | 1,696 | 0 | 1.14 | -0.56 | 0.14 | -0.09 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 20.00 | 2.00 | 2.40 | 2.20 | 2.34 | -1.97 | -45.71% | 0.11 | 255 | 135 | 1.13 | -0.67 | 0.12 | -0.08 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 21.00 | 2.90 | 3.20 | 3.05 | 3.11 | % | 0.15 | 23 | 0 | 1.44 | -0.77 | 0.10 | -0.07 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 22.00 | 3.80 | 4.10 | 3.95 | 3.90 | % | 0.18 | 2 | 0 | 1.42 | -0.84 | 0.08 | -0.06 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 23.00 | 4.40 | 5.20 | 4.80 | % | 0.21 | 0 | 0 | 1.91 | -0.88 | 0.06 | -0.05 | 2/13/2026 4:00:03 PM EST | |||
| 24.00 | 5.50 | 6.00 | 5.75 | 5.20 | % | 0.24 | 15 | 0 | 1.82 | -0.93 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 25.00 | 6.40 | 7.30 | 6.85 | % | 0.27 | 0 | 0 | 2.43 | -0.95 | 0.03 | -0.03 | 2/13/2026 4:00:03 PM EST | |||
| 30.00 | 10.70 | 12.70 | 11.70 | % | 0.39 | 0 | 0 | 3.76 | -0.99 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST | |||
| 35.00 | 15.70 | 17.70 | 16.70 | % | 0.48 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:03 PM EST |