Options Chain for FASTLY INC CL A (FSLY) - $9.80 as of 1/22/2025 8:46:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.95 | 8.20 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 3.00 | 6.45 | 6.70 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 4.00 | 4.30 | 5.75 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.00 | 4.50 | 4.75 | % | 0 | 0 | 1.49 | 1.00 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.50 | 3.95 | 5.20 | % | 0 | 0 | 1.42 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 6.00 | 3.50 | 3.95 | 3.70 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.97 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 6.50 | 3.05 | 3.30 | % | 0 | 0 | 0.83 | 0.94 | 0.05 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 7.00 | 2.53 | 2.95 | % | 0 | 0 | 0.85 | 0.91 | 0.07 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 7.50 | 2.16 | 2.69 | 2.23 | 0.00 | 0.00% | 0 | 5 | 0.98 | 0.86 | 0.09 | -0.01 | 1/16/2025 | 1/21/2025 4:00:03 PM EST |
| 8.00 | 1.84 | 2.43 | 1.78 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.80 | 0.12 | -0.01 | 1/15/2025 | 1/21/2025 4:00:03 PM EST |
| 8.50 | 1.53 | 1.84 | 1.68 | 0.00 | 0.00% | 0 | 5 | 0.90 | 0.73 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 9.00 | 1.24 | 1.37 | 1.22 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.65 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 9.50 | 0.98 | 2.71 | 1.15 | 0.00 | 0.00% | 0 | 15 | 1.47 | 0.57 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 10.00 | 0.76 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 73 | 0.91 | 0.49 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 10.50 | 0.59 | 0.67 | 0.63 | 0.00 | 0.00% | 0 | 24 | 0.79 | 0.41 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 11.00 | 0.45 | 0.51 | 0.47 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.34 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 11.50 | 0.33 | 0.62 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.80 | 0.28 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 12.00 | 0.25 | 0.33 | 0.26 | 0.00 | 0.00% | 0 | 85 | 0.80 | 0.23 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 12.50 | 0.19 | 0.55 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.19 | 0.11 | -0.01 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 13.00 | 0.14 | 0.33 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.15 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.36 | % | 0 | 0 | 0.70 | 0.12 | 0.08 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.96 | 0.09 | 0.06 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.32 | % | 0 | 0 | 0.97 | 0.07 | 0.05 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 15.00 | 0.03 | 0.45 | % | 0 | 0 | 0.93 | 0.06 | 0.04 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.28 | % | 0 | 0 | 1.00 | 0.03 | 0.03 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 1.49 | 0.01 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 2.40 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | -0.03 | 0.03 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.11 | % | 0 | 0 | 0.90 | -0.06 | 0.05 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.36 | % | 0 | 0 | 0.83 | -0.09 | 0.07 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 7.50 | 0.17 | 0.44 | % | 0 | 0 | 0.81 | -0.14 | 0.09 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 8.00 | 0.28 | 0.45 | % | 0 | 0 | 0.85 | -0.20 | 0.12 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 8.50 | 0.43 | 0.70 | 0.49 | 0.00 | 0.00% | 0 | 6 | 0.88 | -0.27 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 9.00 | 0.53 | 0.91 | 0.67 | 0.00 | 0.00% | 0 | 9 | 0.75 | -0.35 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 9.50 | 0.85 | 0.97 | 0.85 | 0.00 | 0.00% | 0 | 27 | 0.79 | -0.43 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 10.00 | 1.12 | 1.44 | 1.33 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.51 | 0.16 | -0.01 | 1/17/2025 | 1/21/2025 4:00:03 PM EST |
| 10.50 | 1.46 | 1.55 | 2.10 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.59 | 0.16 | -0.01 | 1/10/2025 | 1/21/2025 4:00:03 PM EST |
| 11.00 | 1.80 | 2.07 | 2.41 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.66 | 0.15 | -0.01 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 11.50 | 2.03 | 3.20 | 2.83 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.72 | 0.14 | -0.01 | 1/14/2025 | 1/21/2025 4:00:03 PM EST |
| 12.00 | 2.39 | 2.72 | % | 0 | 0 | 0.66 | -0.77 | 0.12 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 12.50 | 2.38 | 3.75 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.81 | 0.11 | -0.01 | 1/13/2025 | 1/21/2025 4:00:03 PM EST |
| 13.00 | 2.99 | 4.25 | % | 0 | 0 | 0.43 | -0.85 | 0.09 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 13.50 | 2.70 | 4.10 | % | 0 | 0 | 0.47 | -0.88 | 0.08 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 14.00 | 4.30 | 4.65 | % | 0 | 0 | 0.97 | -0.91 | 0.06 | -0.01 | 1/21/2025 4:00:03 PM EST | |||
| 14.50 | 4.30 | 5.55 | % | 0 | 0 | 0.95 | -0.93 | 0.05 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 15.00 | 5.30 | 5.60 | % | 0 | 0 | 1.01 | -0.94 | 0.04 | 0.00 | 1/21/2025 4:00:03 PM EST | |||
| 16.00 | 6.30 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.11 | -0.97 | 0.03 | 0.00 | 1/21/2025 | 1/21/2025 4:00:03 PM EST |
| 17.50 | 7.80 | 10.40 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 1/21/2025 4:00:03 PM EST |