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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.20 | 17.20 | 16.20 | 15.65 | +1.85 | +13.41% | 6.48 | 2 | 1 | 8.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 5.00 | 12.70 | 14.40 | 13.55 | 13.25 | +3.35 | +33.84% | 2.71 | 2 | 276 | 4.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 7.50 | 10.60 | 11.90 | 11.25 | 11.35 | +1.10 | +10.74% | 1.50 | 14 | 194 | 3.15 | 0.99 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 10.00 | 8.30 | 8.80 | 8.55 | 9.20 | +2.87 | +45.34% | 0.86 | 138 | 2,607 | 1.91 | 0.96 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 12.50 | 5.90 | 6.20 | 6.05 | 6.33 | +2.23 | +54.39% | 0.48 | 220 | 3,082 | 0.87 | 0.91 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 15.00 | 3.90 | 4.40 | 4.15 | 4.08 | +1.58 | +63.20% | 0.28 | 775 | 2,224 | 0.98 | 0.80 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 17.50 | 2.35 | 2.50 | 2.43 | 2.45 | +1.00 | +68.97% | 0.14 | 1,661 | 5,215 | 0.88 | 0.63 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 20.00 | 1.40 | 1.50 | 1.45 | 1.40 | +0.67 | +91.79% | 0.07 | 7,748 | 1,127 | 0.90 | 0.44 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 22.50 | 0.75 | 0.95 | 0.85 | 0.85 | +0.40 | +88.89% | 0.04 | 693 | 611 | 0.94 | 0.31 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.50 | % | 0.02 | 1,547 | 0 | 0.98 | 0.21 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.24 | % | 0.01 | 653 | 0 | 1.05 | 0.10 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | % | 0.00 | 23 | 0 | 1.19 | 0.04 | 0.01 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.05 | 0 | 70 | 4.43 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 4:00:03 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 543 | 2.74 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 4:00:03 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 4 | 542 | 1.59 | -0.01 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 122 | 799 | 1.28 | -0.04 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 12.50 | 0.20 | 0.35 | 0.28 | 0.20 | -0.29 | -59.19% | 0.02 | 168 | 496 | 1.04 | -0.09 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 15.00 | 0.60 | 0.65 | 0.63 | 0.64 | -0.68 | -51.52% | 0.04 | 860 | 3,701 | 0.91 | -0.20 | 0.05 | -0.02 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 17.50 | 1.50 | 1.60 | 1.55 | 1.60 | -1.25 | -43.86% | 0.09 | 539 | 245 | 0.90 | -0.37 | 0.07 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 20.00 | 2.90 | 3.20 | 3.05 | 3.00 | -1.80 | -37.50% | 0.15 | 141 | 24 | 0.92 | -0.56 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 22.50 | 4.60 | 5.10 | 4.85 | 4.40 | -2.60 | -37.15% | 0.22 | 117 | 26 | 0.89 | -0.69 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |
| 25.00 | 6.70 | 7.30 | 7.00 | 7.00 | % | 0.28 | 85 | 0 | 0.83 | -0.79 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 4:00:03 PM EST | |
| 30.00 | 11.60 | 12.20 | 11.90 | % | 0.40 | 0 | 0 | 1.42 | -0.90 | 0.03 | -0.02 | 2/13/2026 4:00:03 PM EST | |||
| 35.00 | 16.20 | 16.90 | 16.55 | 16.80 | % | 0.47 | 25 | 0 | 1.33 | -0.96 | 0.01 | -0.01 | 2/13/2026 | 2/13/2026 4:00:03 PM EST |