Options Chain for FASTLY INC CL A (FSLY) - $9.62 as of 1/30/2026 3:07:16 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 | 6.30 | 7.70 | 7.00 | 4.97 | 0.00 | 0.00% | 2.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 4.00 | 5.20 | 4.60 | 5.00 | 0.00 | 0.00% | 0.92 | 0 | 277 | 2.59 | 0.97 | 0.02 | 0.00 | 1/26/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 2.05 | 2.55 | 2.30 | 2.40 | 0.00 | 0.00% | 0.31 | 0 | 309 | 0.98 | 0.79 | 0.09 | -0.01 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 0.80 | 0.95 | 0.88 | 0.85 | -0.15 | -15.00% | 0.09 | 288 | 1,587 | 0.85 | 0.47 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 0.20 | 0.40 | 0.30 | 0.35 | -0.01 | -2.78% | 0.02 | 531 | 3,448 | 0.84 | 0.23 | 0.10 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 0.10 | 0.25 | 0.18 | 0.11 | -0.04 | -26.67% | 0.01 | 23 | 1,325 | 0.97 | 0.10 | 0.06 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 361 | 1.63 | 0.04 | 0.03 | 0.00 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.21 | 0.02 | 0.01 | 0.00 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 22.50 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.46 | 0.01 | 0.01 | 0.00 | 11/25/2025 | 1/30/2026 3:59:54 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 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 70 | 2.94 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.05 | 0 | 543 | 1.96 | -0.03 | 0.02 | 0.00 | 1/5/2026 | 1/30/2026 3:59:54 PM EST |
| 7.50 | 0.35 | 0.50 | 0.43 | 0.45 | +0.13 | +40.63% | 0.06 | 1 | 390 | 0.90 | -0.21 | 0.09 | -0.01 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 10.00 | 1.50 | 1.70 | 1.60 | 1.21 | 0.00 | 0.00% | 0.16 | 0 | 530 | 0.87 | -0.53 | 0.14 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 12.50 | 2.95 | 3.90 | 3.43 | 2.99 | 0.00 | 0.00% | 0.27 | 0 | 90 | 1.21 | -0.77 | 0.10 | -0.01 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 15.00 | 5.30 | 6.30 | 5.80 | 4.70 | 0.00 | 0.00% | 0.39 | 0 | 25 | 1.45 | -0.90 | 0.06 | -0.01 | 1/7/2026 | 1/30/2026 3:59:54 PM EST |
| 17.50 | 7.50 | 8.80 | 8.15 | % | 0.47 | 0 | 0 | 1.71 | -0.96 | 0.03 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 20.00 | 9.80 | 11.20 | 10.50 | % | 0.53 | 0 | 0 | 1.81 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 22.50 | 12.30 | 14.00 | 13.15 | % | 0.58 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:54 PM EST |