Options Chain for FASTLY INC CL A (FSLY) - $23.00 as of 3/11/2026 5:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 11.20 | 13.70 | 12.45 | % | 1.04 | 0 | 0 | 2.35 | 0.99 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 13.00 | 10.30 | 12.70 | 11.50 | % | 0.88 | 0 | 0 | 2.14 | 0.99 | 0.01 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 14.00 | 9.40 | 11.30 | 10.35 | % | 0.74 | 0 | 0 | 1.82 | 0.97 | 0.01 | -0.01 | 3/11/2026 4:00:09 PM EST | |||
| 15.00 | 8.50 | 10.30 | 9.40 | % | 0.63 | 0 | 0 | 1.65 | 0.96 | 0.01 | -0.01 | 3/11/2026 4:00:09 PM EST | |||
| 15.50 | 8.10 | 9.90 | 9.00 | % | 0.58 | 0 | 0 | 1.59 | 0.95 | 0.01 | -0.01 | 3/11/2026 4:00:09 PM EST | |||
| 16.00 | 7.70 | 9.20 | 8.45 | 8.95 | % | 0.53 | 1 | 0 | 1.40 | 0.93 | 0.02 | -0.01 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 16.50 | 7.50 | 8.50 | 8.00 | 8.60 | % | 0.48 | 4 | 0 | 1.21 | 0.92 | 0.02 | -0.02 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 17.00 | 6.80 | 8.20 | 7.50 | 4.60 | 0.00 | 0.00% | 0.44 | 0 | 100 | 1.25 | 0.91 | 0.02 | -0.02 | 3/6/2026 | 3/11/2026 4:00:09 PM EST |
| 17.50 | 6.50 | 7.80 | 7.15 | 7.60 | +2.60 | +52.00% | 0.41 | 2 | 5 | 1.23 | 0.89 | 0.03 | -0.02 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 18.00 | 6.10 | 7.30 | 6.70 | 6.40 | +0.61 | +10.54% | 0.37 | 13 | 3 | 1.16 | 0.88 | 0.03 | -0.02 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 18.50 | 5.60 | 7.00 | 6.30 | % | 0.34 | 0 | 0 | 1.18 | 0.86 | 0.03 | -0.02 | 3/11/2026 4:00:09 PM EST | |||
| 19.00 | 5.20 | 6.50 | 5.85 | 4.85 | 0.00 | 0.00% | 0.31 | 0 | 10 | 1.11 | 0.84 | 0.04 | -0.02 | 3/10/2026 | 3/11/2026 4:00:09 PM EST |
| 19.50 | 4.90 | 6.10 | 5.50 | 5.95 | +1.45 | +32.23% | 0.28 | 1 | 4 | 0.76 | 0.82 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 20.00 | 4.60 | 5.70 | 5.15 | 5.88 | +2.73 | +86.67% | 0.26 | 16 | 12 | 0.78 | 0.80 | 0.04 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 20.50 | 3.90 | 5.20 | 4.55 | 2.98 | 0.00 | 0.00% | 0.22 | 0 | 14 | 0.67 | 0.77 | 0.04 | -0.03 | 3/10/2026 | 3/11/2026 4:00:09 PM EST |
| 21.00 | 3.90 | 5.00 | 4.45 | 3.15 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.79 | 0.74 | 0.05 | -0.03 | 3/10/2026 | 3/11/2026 4:00:09 PM EST |
| 21.50 | 3.80 | 4.40 | 4.10 | 3.91 | +0.51 | +15.00% | 0.19 | 6 | 9 | 0.78 | 0.72 | 0.05 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 22.00 | 3.50 | 4.10 | 3.80 | 4.35 | +2.05 | +89.13% | 0.17 | 1 | 11 | 0.79 | 0.69 | 0.05 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 22.50 | 3.20 | 3.80 | 3.50 | 3.80 | +2.38 | +167.61% | 0.16 | 31 | 6 | 0.78 | 0.66 | 0.05 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 23.00 | 2.95 | 3.50 | 3.23 | 3.70 | % | 0.14 | 15 | 0 | 0.78 | 0.63 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 23.50 | 2.70 | 3.30 | 3.00 | 3.27 | % | 0.13 | 219 | 0 | 0.79 | 0.60 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 24.00 | 2.45 | 3.00 | 2.73 | 3.25 | +1.25 | +62.50% | 0.11 | 6 | 1 | 0.79 | 0.57 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 24.50 | 2.20 | 2.80 | 2.50 | 2.79 | % | 0.10 | 3 | 0 | 0.79 | 0.54 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 25.00 | 2.00 | 2.55 | 2.28 | 2.50 | +0.67 | +36.62% | 0.09 | 66 | 2 | 0.78 | 0.51 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 25.50 | 1.95 | 2.25 | 2.10 | 2.10 | +0.50 | +31.25% | 0.08 | 11 | 28 | 0.79 | 0.48 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 30.00 | 0.75 | 1.00 | 0.88 | 1.11 | +0.43 | +63.24% | 0.03 | 95 | 5 | 0.79 | 0.26 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.73 | -0.01 | 0.00 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.57 | -0.01 | 0.01 | 0.00 | 3/11/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.26 | -0.03 | 0.01 | -0.01 | 3/11/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.01 | 3/11/2026 4:00:09 PM EST | |||
| 15.50 | 0.05 | 0.60 | 0.33 | % | 0.02 | 0 | 0 | 0.96 | -0.05 | 0.01 | -0.01 | 3/11/2026 4:00:09 PM EST | |||
| 16.00 | 0.05 | 0.55 | 0.30 | % | 0.02 | 0 | 0 | 0.89 | -0.07 | 0.02 | -0.01 | 3/11/2026 4:00:09 PM EST | |||
| 16.50 | 0.10 | 0.60 | 0.35 | % | 0.02 | 0 | 0 | 0.89 | -0.08 | 0.02 | -0.02 | 3/11/2026 4:00:09 PM EST | |||
| 17.00 | 0.15 | 0.60 | 0.38 | 0.37 | -0.43 | -53.75% | 0.02 | 1 | 1 | 0.87 | -0.09 | 0.02 | -0.02 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 17.50 | 0.25 | 0.60 | 0.43 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.86 | -0.11 | 0.03 | -0.02 | 3/9/2026 | 3/11/2026 4:00:09 PM EST |
| 18.00 | 0.35 | 0.80 | 0.58 | % | 0.03 | 0 | 0 | 0.89 | -0.12 | 0.03 | -0.02 | 3/11/2026 4:00:09 PM EST | |||
| 18.50 | 0.45 | 0.90 | 0.68 | % | 0.04 | 0 | 0 | 0.89 | -0.14 | 0.03 | -0.02 | 3/11/2026 4:00:09 PM EST | |||
| 19.00 | 0.50 | 0.85 | 0.68 | 0.67 | % | 0.04 | 2 | 0 | 0.83 | -0.16 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 19.50 | 0.55 | 1.00 | 0.78 | 0.70 | % | 0.04 | 3 | 0 | 0.82 | -0.18 | 0.04 | -0.02 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 20.00 | 0.75 | 1.15 | 0.95 | 0.76 | -0.74 | -49.34% | 0.05 | 3 | 9 | 0.84 | -0.20 | 0.04 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 20.50 | 0.85 | 1.30 | 1.08 | % | 0.05 | 0 | 0 | 0.82 | -0.23 | 0.04 | -0.03 | 3/11/2026 4:00:09 PM EST | |||
| 21.00 | 1.10 | 1.50 | 1.30 | 1.05 | -0.70 | -40.00% | 0.06 | 34 | 25 | 0.84 | -0.26 | 0.05 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 21.50 | 1.15 | 1.65 | 1.40 | % | 0.07 | 0 | 0 | 0.81 | -0.28 | 0.05 | -0.03 | 3/11/2026 4:00:09 PM EST | |||
| 22.00 | 1.35 | 1.90 | 1.63 | 2.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.82 | -0.31 | 0.05 | -0.03 | 3/10/2026 | 3/11/2026 4:00:09 PM EST |
| 22.50 | 1.55 | 2.10 | 1.83 | 4.09 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.81 | -0.34 | 0.05 | -0.03 | 3/9/2026 | 3/11/2026 4:00:09 PM EST |
| 23.00 | 1.80 | 2.20 | 2.00 | 1.80 | -1.70 | -48.58% | 0.09 | 68 | 5 | 0.79 | -0.37 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 23.50 | 2.05 | 2.60 | 2.33 | 2.40 | % | 0.10 | 12 | 0 | 0.82 | -0.40 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 24.00 | 2.25 | 2.85 | 2.55 | 1.90 | % | 0.11 | 2 | 0 | 0.80 | -0.43 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 24.50 | 2.55 | 3.10 | 2.83 | 2.46 | % | 0.12 | 1 | 0 | 0.80 | -0.46 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 25.00 | 2.80 | 3.40 | 3.10 | 2.65 | % | 0.12 | 22 | 0 | 0.79 | -0.49 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST | |
| 25.50 | 3.10 | 3.70 | 3.40 | 3.60 | -1.00 | -21.74% | 0.13 | 3 | 5 | 0.79 | -0.52 | 0.06 | -0.03 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |
| 30.00 | 6.60 | 7.00 | 6.80 | 6.24 | % | 0.23 | 12 | 0 | 0.80 | -0.74 | 0.05 | -0.02 | 3/11/2026 | 3/11/2026 4:00:09 PM EST |