Options Chain for FASTLY INC CL A (FSLY) - $24.22 as of 3/13/2026 11:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.00 | 10.90 | 9.95 | % | 0.66 | 0 | 0 | 1.65 | 0.96 | 0.01 | -0.01 | 3/13/2026 4:00:06 PM EST | |||
| 16.00 | 7.80 | 9.70 | 8.75 | % | 0.55 | 0 | 0 | 1.39 | 0.93 | 0.02 | -0.01 | 3/13/2026 4:00:06 PM EST | |||
| 17.00 | 7.10 | 8.80 | 7.95 | % | 0.47 | 0 | 0 | 1.30 | 0.91 | 0.02 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 18.00 | 6.30 | 7.80 | 7.05 | % | 0.39 | 0 | 0 | 1.16 | 0.88 | 0.03 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 18.50 | 6.10 | 7.40 | 6.75 | % | 0.36 | 0 | 0 | 1.14 | 0.86 | 0.03 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 19.00 | 5.40 | 7.10 | 6.25 | % | 0.33 | 0 | 0 | 1.15 | 0.84 | 0.03 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 19.50 | 5.20 | 6.60 | 5.90 | % | 0.30 | 0 | 0 | 0.71 | 0.82 | 0.03 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 20.00 | 4.90 | 6.30 | 5.60 | % | 0.28 | 0 | 0 | 0.77 | 0.80 | 0.04 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 20.50 | 4.40 | 6.00 | 5.20 | % | 0.25 | 0 | 0 | 0.75 | 0.78 | 0.04 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 21.00 | 4.20 | 5.80 | 5.00 | % | 0.24 | 0 | 0 | 0.81 | 0.75 | 0.04 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 21.50 | 4.20 | 5.30 | 4.75 | % | 0.22 | 0 | 0 | 0.84 | 0.73 | 0.04 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 22.00 | 3.80 | 4.90 | 4.35 | 4.54 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.81 | 0.70 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 22.50 | 3.40 | 4.50 | 3.95 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 60 | 0.78 | 0.68 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 23.00 | 3.30 | 4.20 | 3.75 | 3.93 | % | 0.16 | 10 | 0 | 0.80 | 0.65 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 23.50 | 3.10 | 3.90 | 3.50 | 4.10 | % | 0.15 | 3 | 0 | 0.81 | 0.63 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 24.00 | 2.80 | 3.70 | 3.25 | % | 0.14 | 0 | 0 | 0.81 | 0.60 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 24.50 | 2.60 | 3.40 | 3.00 | % | 0.12 | 0 | 0 | 0.80 | 0.57 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 25.00 | 2.40 | 3.20 | 2.80 | 2.75 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.81 | 0.55 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 25.50 | 2.10 | 2.90 | 2.50 | 2.81 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.78 | 0.52 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 26.00 | 1.95 | 2.70 | 2.33 | 2.55 | % | 0.09 | 2 | 0 | 0.79 | 0.49 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 26.50 | 1.90 | 2.70 | 2.30 | 2.04 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.83 | 0.47 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 4:00:06 PM EST |
| 27.00 | 1.60 | 2.40 | 2.00 | % | 0.07 | 0 | 0 | 0.79 | 0.44 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 27.50 | 1.55 | 2.20 | 1.88 | 1.90 | % | 0.07 | 10 | 0 | 0.80 | 0.42 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 28.00 | 1.35 | 2.05 | 1.70 | % | 0.06 | 0 | 0 | 0.80 | 0.39 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 28.50 | 1.30 | 1.90 | 1.60 | % | 0.06 | 0 | 0 | 0.81 | 0.37 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 29.00 | 1.15 | 1.80 | 1.48 | % | 0.05 | 0 | 0 | 0.81 | 0.35 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 29.50 | 0.95 | 1.65 | 1.30 | 1.80 | +0.20 | +12.50% | 0.04 | 4 | 1 | 0.79 | 0.32 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST |
| 30.00 | 0.95 | 1.55 | 1.25 | % | 0.04 | 0 | 0 | 0.81 | 0.30 | 0.05 | -0.03 | 3/13/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.01 | 3/13/2026 4:00:06 PM EST | |||
| 16.00 | 0.25 | 0.65 | 0.45 | % | 0.03 | 0 | 0 | 1.02 | -0.07 | 0.02 | -0.01 | 3/13/2026 4:00:06 PM EST | |||
| 17.00 | 0.20 | 0.65 | 0.43 | % | 0.03 | 0 | 0 | 0.88 | -0.09 | 0.02 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 18.00 | 0.40 | 0.70 | 0.55 | % | 0.03 | 0 | 0 | 0.86 | -0.12 | 0.03 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 18.50 | 0.45 | 0.85 | 0.65 | % | 0.04 | 0 | 0 | 0.86 | -0.14 | 0.03 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 19.00 | 0.50 | 1.05 | 0.78 | % | 0.04 | 0 | 0 | 0.86 | -0.16 | 0.03 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 19.50 | 0.70 | 1.05 | 0.88 | 0.90 | % | 0.05 | 1 | 0 | 0.85 | -0.18 | 0.03 | -0.02 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 20.00 | 0.75 | 1.25 | 1.00 | % | 0.05 | 0 | 0 | 0.85 | -0.20 | 0.04 | -0.02 | 3/13/2026 4:00:06 PM EST | |||
| 20.50 | 0.80 | 1.50 | 1.15 | % | 0.06 | 0 | 0 | 0.84 | -0.22 | 0.04 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 21.00 | 0.95 | 1.65 | 1.30 | % | 0.06 | 0 | 0 | 0.84 | -0.25 | 0.04 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 21.50 | 1.20 | 1.75 | 1.48 | % | 0.07 | 0 | 0 | 0.84 | -0.27 | 0.04 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 22.00 | 1.40 | 1.95 | 1.68 | 1.55 | % | 0.08 | 2 | 0 | 0.84 | -0.30 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 22.50 | 1.60 | 2.20 | 1.90 | 2.00 | % | 0.08 | 5 | 0 | 0.84 | -0.32 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 23.00 | 1.85 | 2.45 | 2.15 | % | 0.09 | 0 | 0 | 0.85 | -0.35 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 23.50 | 2.10 | 2.70 | 2.40 | % | 0.10 | 0 | 0 | 0.85 | -0.37 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 24.00 | 2.35 | 2.90 | 2.63 | % | 0.11 | 0 | 0 | 0.84 | -0.40 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 24.50 | 2.50 | 3.20 | 2.85 | % | 0.12 | 0 | 0 | 0.83 | -0.43 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 25.00 | 2.80 | 3.50 | 3.15 | 3.20 | % | 0.13 | 15 | 0 | 0.84 | -0.45 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 25.50 | 3.10 | 3.80 | 3.45 | % | 0.14 | 0 | 0 | 0.84 | -0.48 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 26.00 | 3.30 | 4.10 | 3.70 | % | 0.14 | 0 | 0 | 0.82 | -0.51 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 26.50 | 3.60 | 4.40 | 4.00 | % | 0.15 | 0 | 0 | 0.82 | -0.53 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 27.00 | 3.90 | 4.70 | 4.30 | % | 0.16 | 0 | 0 | 0.81 | -0.56 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST | |||
| 27.50 | 4.30 | 5.10 | 4.70 | 4.35 | % | 0.17 | 2 | 0 | 0.83 | -0.58 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 28.00 | 4.60 | 5.60 | 5.10 | 4.80 | % | 0.18 | 7 | 0 | 0.84 | -0.61 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 28.50 | 5.00 | 5.90 | 5.45 | 5.00 | % | 0.19 | 7 | 0 | 0.84 | -0.63 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 29.00 | 5.40 | 6.20 | 5.80 | 5.55 | % | 0.20 | 1 | 0 | 0.83 | -0.65 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 29.50 | 5.60 | 6.70 | 6.15 | 5.90 | % | 0.21 | 1 | 0 | 0.82 | -0.68 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 4:00:06 PM EST | |
| 30.00 | 6.20 | 7.10 | 6.65 | % | 0.22 | 0 | 0 | 0.86 | -0.70 | 0.05 | -0.03 | 3/13/2026 4:00:06 PM EST |