Options Chain for FASTLY INC CL A (FSLY) - $18.83 as of 2/19/2026 11:42:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 15.90 | 18.30 | 17.10 | 16.55 | 0.00 | 0.00% | 8.55 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:53 PM EST |
| 3.00 | 15.00 | 17.30 | 16.15 | 15.65 | 0.00 | 0.00% | 5.38 | 0 | 3 | 8.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:53 PM EST |
| 4.00 | 14.00 | 16.30 | 15.15 | 14.80 | 0.00 | 0.00% | 3.79 | 0 | 4 | 6.83 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:53 PM EST |
| 4.50 | 13.50 | 15.80 | 14.65 | % | 3.26 | 0 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 5.00 | 13.00 | 15.30 | 14.15 | 12.30 | 0.00 | 0.00% | 2.83 | 0 | 9 | 5.72 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:53 PM EST |
| 5.50 | 12.50 | 14.80 | 13.65 | 12.46 | 0.00 | 0.00% | 2.48 | 0 | 12 | 5.30 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:53 PM EST |
| 6.00 | 12.00 | 14.30 | 13.15 | 11.82 | 0.00 | 0.00% | 2.19 | 0 | 9 | 4.93 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:53 PM EST |
| 6.50 | 11.50 | 13.80 | 12.65 | 2.90 | 0.00 | 0.00% | 1.95 | 0 | 2 | 4.60 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 12:58:53 PM EST |
| 7.00 | 11.00 | 13.30 | 12.15 | 11.75 | 0.00 | 0.00% | 1.74 | 0 | 6 | 4.32 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:53 PM EST |
| 7.50 | 10.50 | 12.80 | 11.65 | 9.00 | 0.00 | 0.00% | 1.55 | 0 | 3 | 4.05 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:58:53 PM EST |
| 8.00 | 10.00 | 12.30 | 11.15 | 10.15 | 0.00 | 0.00% | 1.39 | 0 | 72 | 3.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:53 PM EST |
| 8.50 | 9.50 | 11.80 | 10.65 | 10.35 | 0.00 | 0.00% | 1.25 | 0 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:53 PM EST |
| 9.00 | 9.30 | 10.20 | 9.75 | 11.00 | +4.46 | +68.20% | 1.08 | 1 | 3 | 2.53 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 9.50 | 8.50 | 10.80 | 9.65 | 6.92 | 0.00 | 0.00% | 1.02 | 0 | 21 | 3.29 | 0.99 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:58:53 PM EST |
| 10.00 | 8.40 | 9.20 | 8.80 | 9.40 | +0.80 | +9.31% | 0.88 | 9 | 81 | 1.72 | 0.99 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 10.50 | 7.80 | 9.80 | 8.80 | % | 0.84 | 0 | 0 | 2.45 | 0.98 | 0.01 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 11.00 | 7.40 | 9.00 | 8.20 | 8.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.98 | 0.97 | 0.01 | -0.01 | 2/13/2026 | 2/19/2026 12:58:53 PM EST |
| 11.50 | 6.80 | 8.50 | 7.65 | 3.80 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.86 | 0.97 | 0.01 | -0.01 | 2/12/2026 | 2/19/2026 12:58:53 PM EST |
| 12.00 | 6.30 | 8.00 | 7.15 | % | 0.60 | 0 | 0 | 2.05 | 0.96 | 0.02 | -0.01 | 2/19/2026 12:58:53 PM EST | |||
| 12.50 | 6.00 | 7.50 | 6.75 | 5.85 | 0.00 | 0.00% | 0.54 | 0 | 29 | 1.78 | 0.94 | 0.02 | -0.01 | 2/18/2026 | 2/19/2026 12:58:53 PM EST |
| 13.00 | 5.50 | 6.90 | 6.20 | 6.30 | +1.30 | +26.00% | 0.48 | 1 | 13 | 1.60 | 0.91 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 13.50 | 5.10 | 6.30 | 5.70 | 5.27 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.69 | 0.90 | 0.03 | -0.02 | 2/18/2026 | 2/19/2026 12:58:53 PM EST |
| 14.00 | 4.70 | 5.80 | 5.25 | 3.68 | 0.00 | 0.00% | 0.38 | 0 | 64 | 1.12 | 0.88 | 0.03 | -0.02 | 2/13/2026 | 2/19/2026 12:58:53 PM EST |
| 15.00 | 3.90 | 5.00 | 4.45 | 3.41 | 0.00 | 0.00% | 0.30 | 0 | 37 | 1.07 | 0.84 | 0.04 | -0.02 | 2/17/2026 | 2/19/2026 12:58:53 PM EST |
| 16.00 | 3.30 | 3.60 | 3.45 | 4.07 | +1.47 | +56.54% | 0.22 | 2 | 184 | 0.91 | 0.78 | 0.06 | -0.02 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 17.00 | 2.65 | 2.95 | 2.80 | 2.84 | +0.14 | +5.19% | 0.16 | 13 | 43 | 0.87 | 0.71 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 18.00 | 2.10 | 2.40 | 2.25 | 2.75 | +0.25 | +10.00% | 0.12 | 34 | 109 | 0.85 | 0.63 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 19.00 | 1.65 | 1.95 | 1.80 | 2.75 | +0.77 | +38.89% | 0.09 | 43 | 46 | 0.84 | 0.55 | 0.08 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 20.00 | 1.25 | 1.60 | 1.43 | 1.85 | +0.25 | +15.63% | 0.07 | 2 | 32 | 0.84 | 0.47 | 0.08 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 21.00 | 1.00 | 1.30 | 1.15 | 1.40 | 0.00 | 0.00% | 0.05 | 7 | 125 | 0.86 | 0.40 | 0.08 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 22.00 | 0.75 | 1.05 | 0.90 | 1.44 | % | 0.04 | 8 | 0 | 0.86 | 0.34 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST | |
| 23.00 | 0.55 | 0.85 | 0.70 | 1.25 | +0.55 | +78.58% | 0.03 | 1 | 1 | 0.88 | 0.29 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 24.00 | 0.45 | 0.70 | 0.58 | 0.55 | -0.10 | -15.39% | 0.02 | 5 | 79 | 0.88 | 0.24 | 0.06 | -0.02 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 25.00 | 0.35 | 0.60 | 0.48 | 0.70 | +0.20 | +40.00% | 0.02 | 1 | 15 | 0.91 | 0.21 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 30.00 | 0.10 | 0.45 | 0.28 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.01 | 0.10 | 0.03 | -0.02 | 2/18/2026 | 2/19/2026 12:58:53 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.52 | 0.03 | 0.01 | -0.01 | 2/19/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.90 | 0.45 | % | 0.23 | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 4.00 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 4.50 | 0.00 | 0.60 | 0.30 | % | 0.07 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 5.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 6.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:58:53 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 8.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.33 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 12:58:53 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:53 PM EST |
| 9.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.06 | -0.01 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 12:58:53 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.94 | -0.01 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 12:58:53 PM EST |
| 10.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.83 | -0.02 | 0.01 | 0.00 | 2/19/2026 12:58:53 PM EST | |||
| 11.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 448 | 1,695 | 1.11 | -0.03 | 0.01 | -0.01 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 11.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.61 | -0.03 | 0.01 | -0.01 | 2/17/2026 | 2/19/2026 12:58:53 PM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | -0.04 | 0.02 | -0.01 | 2/17/2026 | 2/19/2026 12:58:53 PM EST |
| 12.50 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.06 | -0.06 | 0.02 | -0.01 | 2/17/2026 | 2/19/2026 12:58:53 PM EST |
| 13.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 2 | 13 | 0.85 | -0.09 | 0.03 | -0.01 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 13.50 | 0.10 | 0.40 | 0.25 | 0.18 | -0.05 | -21.74% | 0.02 | 2 | 6 | 0.85 | -0.10 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.23 | -0.07 | -23.34% | 0.03 | 4 | 106 | 0.86 | -0.12 | 0.03 | -0.02 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 15.00 | 0.50 | 0.75 | 0.63 | 0.55 | +0.02 | +3.78% | 0.04 | 10 | 69 | 0.86 | -0.16 | 0.04 | -0.02 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 16.00 | 0.75 | 0.95 | 0.85 | 0.70 | -0.08 | -10.26% | 0.05 | 1 | 168 | 0.86 | -0.22 | 0.06 | -0.02 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 17.00 | 1.10 | 1.30 | 1.20 | 0.97 | -0.19 | -16.38% | 0.07 | 8 | 65 | 0.85 | -0.29 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 18.00 | 1.50 | 1.85 | 1.68 | 1.40 | -0.30 | -17.65% | 0.09 | 1 | 62 | 0.84 | -0.37 | 0.07 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 19.00 | 2.05 | 2.30 | 2.18 | 1.55 | % | 0.11 | 2 | 0 | 0.85 | -0.45 | 0.08 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST | |
| 20.00 | 2.70 | 2.95 | 2.83 | 2.10 | % | 0.14 | 1 | 0 | 0.84 | -0.53 | 0.08 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST | |
| 21.00 | 3.40 | 3.70 | 3.55 | 3.55 | % | 0.17 | 3 | 0 | 0.86 | -0.60 | 0.08 | -0.03 | 2/19/2026 | 2/19/2026 12:58:53 PM EST | |
| 22.00 | 4.10 | 4.50 | 4.30 | % | 0.20 | 0 | 0 | 0.85 | -0.66 | 0.07 | -0.03 | 2/19/2026 12:58:53 PM EST | |||
| 23.00 | 4.90 | 5.30 | 5.10 | % | 0.22 | 0 | 0 | 0.88 | -0.71 | 0.07 | -0.03 | 2/19/2026 12:58:53 PM EST | |||
| 24.00 | 5.80 | 6.10 | 5.95 | 5.80 | -0.30 | -4.92% | 0.25 | 50 | 40 | 0.89 | -0.76 | 0.06 | -0.02 | 2/19/2026 | 2/19/2026 12:58:53 PM EST |
| 25.00 | 6.60 | 7.10 | 6.85 | 5.50 | % | 0.27 | 6 | 0 | 0.84 | -0.79 | 0.05 | -0.02 | 2/19/2026 | 2/19/2026 12:58:53 PM EST | |
| 30.00 | 10.30 | 11.90 | 11.10 | % | 0.37 | 0 | 0 | 1.17 | -0.90 | 0.03 | -0.02 | 2/19/2026 12:58:53 PM EST | |||
| 35.00 | 14.90 | 16.80 | 15.85 | % | 0.45 | 0 | 0 | 1.65 | -0.97 | 0.01 | -0.01 | 2/19/2026 12:58:53 PM EST |