Options Chain for FASTLY INC CL A (FSLY) - $26.45 as of 3/20/2026 3:07:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.40 | 13.60 | 13.00 | % | 1.04 | 0 | 0 | 1.39 | 0.96 | 0.01 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 15.00 | 10.20 | 11.90 | 11.05 | % | 0.74 | 0 | 0 | 1.65 | 0.92 | 0.01 | -0.02 | 3/20/2026 3:59:47 PM EST | |||
| 17.50 | 8.20 | 10.20 | 9.20 | % | 0.53 | 0 | 0 | 1.14 | 0.86 | 0.02 | -0.03 | 3/20/2026 3:59:47 PM EST | |||
| 20.00 | 6.50 | 8.40 | 7.45 | % | 0.37 | 0 | 0 | 1.18 | 0.79 | 0.03 | -0.03 | 3/20/2026 3:59:47 PM EST | |||
| 22.50 | 5.10 | 6.10 | 5.60 | 5.63 | % | 0.25 | 2 | 0 | 1.08 | 0.69 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 25.00 | 4.00 | 4.80 | 4.40 | 4.45 | -0.38 | -7.87% | 0.18 | 15 | 22 | 1.09 | 0.59 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 30.00 | 2.35 | 2.85 | 2.60 | 2.59 | -0.53 | -16.99% | 0.09 | 25 | 30 | 1.09 | 0.40 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 35.00 | 1.20 | 1.85 | 1.53 | 1.65 | -0.20 | -10.82% | 0.04 | 4 | 3 | 1.10 | 0.26 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 40.00 | 0.75 | 1.25 | 1.00 | 0.95 | -0.35 | -26.93% | 0.03 | 9 | 15 | 1.14 | 0.16 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 1.24 | -0.04 | 0.01 | -0.01 | 3/20/2026 3:59:47 PM EST | |||
| 15.00 | 0.30 | 0.80 | 0.55 | 0.55 | -0.11 | -16.67% | 0.04 | 23 | 10 | 1.19 | -0.08 | 0.01 | -0.02 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 17.50 | 0.65 | 1.45 | 1.05 | 1.01 | % | 0.06 | 6 | 0 | 1.16 | -0.14 | 0.02 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 20.00 | 1.40 | 2.05 | 1.73 | 1.72 | +0.20 | +13.16% | 0.09 | 1 | 3 | 1.12 | -0.21 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 22.50 | 2.15 | 3.10 | 2.63 | 2.57 | % | 0.12 | 2 | 0 | 1.06 | -0.31 | 0.03 | -0.04 | 3/20/2026 | 3/20/2026 3:59:47 PM EST | |
| 25.00 | 3.50 | 4.30 | 3.90 | 4.00 | +0.18 | +4.72% | 0.16 | 6 | 11 | 1.04 | -0.41 | 0.04 | -0.04 | 3/20/2026 | 3/20/2026 3:59:47 PM EST |
| 30.00 | 6.60 | 7.80 | 7.20 | % | 0.24 | 0 | 0 | 1.01 | -0.60 | 0.04 | -0.03 | 3/20/2026 3:59:47 PM EST | |||
| 35.00 | 10.70 | 12.30 | 11.50 | % | 0.33 | 0 | 0 | 1.05 | -0.74 | 0.03 | -0.03 | 3/20/2026 3:59:47 PM EST | |||
| 40.00 | 15.00 | 16.70 | 15.85 | % | 0.40 | 0 | 0 | 1.33 | -0.84 | 0.02 | -0.02 | 3/20/2026 3:59:47 PM EST |