Options Chain for FASTLY INC CL A (FSLY) - $29.31 as of 4/10/2026 6:11:09 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 | 10.90 | 12.60 | 11.75 | 12.56 | 0.00 | 0.00% | 0.94 | 0 | 55 | 2.13 | 0.96 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 3:59:53 PM EST |
| 15.00 | 9.40 | 10.10 | 9.75 | 9.01 | 0.00 | 0.00% | 0.65 | 0 | 13 | 1.66 | 0.91 | 0.02 | -0.03 | 4/10/2026 | 4/13/2026 3:59:53 PM EST |
| 17.50 | 7.40 | 8.10 | 7.75 | 7.80 | +0.80 | +11.43% | 0.44 | 13 | 60 | 1.29 | 0.85 | 0.02 | -0.04 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 20.00 | 5.90 | 6.30 | 6.10 | 6.10 | +1.00 | +19.61% | 0.30 | 32 | 134 | 1.34 | 0.76 | 0.03 | -0.05 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 22.50 | 4.60 | 4.90 | 4.75 | 4.70 | +0.70 | +17.50% | 0.21 | 307 | 162 | 1.36 | 0.66 | 0.04 | -0.06 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 25.00 | 3.40 | 3.70 | 3.55 | 3.52 | +0.52 | +17.34% | 0.14 | 593 | 903 | 1.33 | 0.55 | 0.04 | -0.06 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 30.00 | 1.90 | 2.00 | 1.95 | 1.99 | +0.39 | +24.38% | 0.07 | 8,641 | 2,653 | 1.32 | 0.37 | 0.04 | -0.06 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 35.00 | 1.00 | 1.20 | 1.10 | 1.08 | +0.23 | +27.06% | 0.03 | 249 | 1,202 | 1.33 | 0.23 | 0.03 | -0.05 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 40.00 | 0.50 | 0.75 | 0.63 | 0.60 | +0.20 | +50.00% | 0.02 | 29 | 1,256 | 1.34 | 0.15 | 0.02 | -0.04 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 45.00 | 0.25 | 0.45 | 0.35 | 0.36 | +0.06 | +20.00% | 0.01 | 26 | 486 | 1.34 | 0.09 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.15 | 0.30 | 0.23 | 0.30 | +0.07 | +30.44% | 0.02 | 40 | 263 | 1.50 | -0.04 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 15.00 | 0.35 | 0.60 | 0.48 | 0.45 | -0.15 | -25.00% | 0.03 | 41 | 115 | 1.41 | -0.09 | 0.02 | -0.03 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 17.50 | 0.80 | 1.15 | 0.98 | 0.95 | -0.25 | -20.84% | 0.06 | 866 | 2,641 | 1.32 | -0.15 | 0.02 | -0.04 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 20.00 | 1.60 | 1.80 | 1.70 | 1.75 | -0.38 | -17.84% | 0.08 | 65 | 581 | 1.35 | -0.24 | 0.03 | -0.05 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 22.50 | 2.60 | 2.75 | 2.68 | 2.79 | -0.48 | -14.68% | 0.12 | 46 | 282 | 1.29 | -0.34 | 0.04 | -0.06 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 25.00 | 3.90 | 4.20 | 4.05 | 4.10 | -0.70 | -14.59% | 0.16 | 196 | 724 | 1.31 | -0.45 | 0.04 | -0.06 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 30.00 | 7.30 | 7.70 | 7.50 | 7.66 | -0.64 | -7.72% | 0.25 | 5 | 450 | 1.30 | -0.63 | 0.04 | -0.06 | 4/13/2026 | 4/13/2026 3:59:53 PM EST |
| 35.00 | 11.30 | 11.80 | 11.55 | 11.54 | 0.00 | 0.00% | 0.33 | 0 | 345 | 1.27 | -0.77 | 0.03 | -0.05 | 4/10/2026 | 4/13/2026 3:59:53 PM EST |
| 40.00 | 16.00 | 16.60 | 16.30 | 15.09 | 0.00 | 0.00% | 0.41 | 0 | 86 | 1.36 | -0.85 | 0.02 | -0.04 | 4/10/2026 | 4/13/2026 3:59:53 PM EST |
| 45.00 | 20.40 | 21.40 | 20.90 | % | 0.46 | 0 | 0 | 1.75 | -0.91 | 0.02 | -0.03 | 4/13/2026 3:59:53 PM EST |