Options Chain for FASTLY INC CL A (FSLY) - $17.74 as of 2/27/2026 6:22:10 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 | 14.80 | 17.00 | 15.90 | % | 6.36 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:19 PM EST | |||
| 5.00 | 12.30 | 14.50 | 13.40 | % | 2.68 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 2/27/2026 3:59:19 PM EST | |||
| 7.50 | 11.30 | 12.00 | 11.65 | 10.75 | +0.40 | +3.87% | 1.55 | 1 | 53 | 1.89 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 10.00 | 8.90 | 9.50 | 9.20 | 8.95 | +0.95 | +11.88% | 0.92 | 2 | 52 | 1.48 | 0.98 | 0.01 | 0.00 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 12.50 | 6.00 | 7.10 | 6.55 | % | 0.52 | 0 | 0 | 1.13 | 0.92 | 0.02 | -0.01 | 2/27/2026 3:59:19 PM EST | |||
| 15.00 | 4.50 | 4.80 | 4.65 | 4.80 | +0.60 | +14.29% | 0.31 | 20 | 114 | 0.66 | 0.82 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 17.50 | 2.95 | 3.20 | 3.08 | 3.05 | +0.80 | +35.56% | 0.18 | 169 | 695 | 0.81 | 0.67 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 20.00 | 1.70 | 2.00 | 1.85 | 1.90 | +0.70 | +58.34% | 0.09 | 72 | 244 | 0.79 | 0.50 | 0.07 | -0.02 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 22.50 | 1.05 | 1.25 | 1.15 | 1.05 | +0.26 | +32.92% | 0.05 | 36 | 378 | 0.80 | 0.35 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 25.00 | 0.55 | 0.75 | 0.65 | 0.60 | +0.15 | +33.34% | 0.03 | 1 | 171 | 0.81 | 0.25 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 235 | 357 | 0.85 | 0.14 | 0.03 | -0.01 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 35.00 | 0.10 | 0.35 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.01 | 0.07 | 0.02 | -0.01 | 2/25/2026 | 2/27/2026 3:59:19 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:19 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 2/27/2026 3:59:19 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 2.31 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 3:59:19 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.70 | -0.02 | 0.01 | 0.00 | 2/23/2026 | 2/27/2026 3:59:19 PM EST |
| 12.50 | 0.15 | 0.50 | 0.33 | 0.25 | -0.07 | -21.88% | 0.03 | 4 | 60 | 0.98 | -0.08 | 0.02 | -0.01 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.15 | -17.65% | 0.04 | 10 | 1,859 | 0.84 | -0.18 | 0.04 | -0.02 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 17.50 | 1.30 | 1.55 | 1.43 | 1.40 | -0.37 | -20.91% | 0.08 | 54 | 128 | 0.81 | -0.33 | 0.06 | -0.02 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 20.00 | 2.55 | 3.00 | 2.78 | 2.90 | -0.23 | -7.35% | 0.14 | 5 | 84 | 0.82 | -0.50 | 0.07 | -0.02 | 2/27/2026 | 2/27/2026 3:59:19 PM EST |
| 22.50 | 4.30 | 4.70 | 4.50 | 4.96 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.82 | -0.65 | 0.06 | -0.02 | 2/20/2026 | 2/27/2026 3:59:19 PM EST |
| 25.00 | 6.40 | 7.00 | 6.70 | 7.00 | % | 0.27 | 8 | 0 | 0.90 | -0.75 | 0.05 | -0.02 | 2/27/2026 | 2/27/2026 3:59:19 PM EST | |
| 30.00 | 10.90 | 12.50 | 11.70 | % | 0.39 | 0 | 0 | 1.54 | -0.86 | 0.03 | -0.01 | 2/27/2026 3:59:19 PM EST | |||
| 35.00 | 15.70 | 17.60 | 16.65 | % | 0.48 | 0 | 0 | 1.93 | -0.93 | 0.02 | -0.01 | 2/27/2026 3:59:19 PM EST |