Options Chain for FASTLY INC CL A (FSLY) - $6.70 as of 3/28/2025 7:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 3.30 | 6.00 | 5.23 | 0.00 | 0.00% | 0 | 1 | 7.88 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 3.50 | 2.80 | 5.50 | % | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 2.27 | 5.00 | % | 0 | 0 | 5.41 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.50 | 1.77 | 5.00 | 3.68 | 0.00 | 0.00% | 0 | 1 | 5.06 | 0.97 | 0.06 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 5.00 | 0.50 | 4.95 | 2.33 | 0.00 | 0.00% | 0 | 1 | 3.50 | 0.92 | 0.12 | 0.00 | 3/18/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 3.25 | % | 0 | 0 | 3.53 | 0.83 | 0.20 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 6.00 | 0.50 | 1.80 | 1.09 | 0.00 | 0.00% | 0 | 3 | 1.99 | 0.70 | 0.28 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 1.08 | 0.46 | -0.33 | -41.78% | 2 | 27 | 1.07 | 0.55 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.22 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 5 | 0.61 | 0.39 | 0.31 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 1.46 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.84 | 0.26 | 0.26 | -0.01 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.23 | 0.18 | 0.00 | 0.00% | 0 | 85 | 0.84 | 0.16 | 0.19 | 0.00 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.17 | 0.11 | -0.08 | -42.11% | 4 | 71 | 1.00 | 0.10 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.46 | 0.14 | 0.00 | 0.00% | 0 | 9 | 1.56 | 0.05 | 0.08 | 0.00 | 3/25/2025 | 3/28/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 5 | 3.57 | 0.03 | 0.05 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 50 | 1.05 | 0.02 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 1.80 | 0.12 | 0.00 | 0.00% | 0 | 9 | 3.52 | 0.01 | 0.02 | 0.00 | 3/19/2025 | 3/28/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 1.70 | % | 0 | 0 | 3.50 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 2.62 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 2.14 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 1.69 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 2.14 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 8.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 2.14 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 5.81 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 2.16 | % | 0 | 0 | 5.01 | -0.03 | 0.06 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.85 | 0.21 | 0.00 | 0.00% | 0 | 5 | 3.75 | -0.08 | 0.12 | 0.00 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 1.27 | 0.21 | 0.00 | 0.00% | 0 | 5 | 2.10 | -0.17 | 0.20 | -0.01 | 3/20/2025 | 3/28/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 1.68 | 0.30 | % | 2 | 0 | 2.80 | -0.30 | 0.28 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST | |
| 6.50 | 0.00 | 2.79 | 1.04 | 0.00 | 0.00% | 0 | 10 | 3.77 | -0.45 | 0.31 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 7.00 | 0.19 | 0.97 | 0.67 | +0.02 | +3.08% | 10 | 13 | 1.04 | -0.61 | 0.31 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 7.50 | 0.16 | 2.53 | % | 0 | 0 | 2.43 | -0.74 | 0.26 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 8.00 | 0.25 | 2.80 | % | 0 | 0 | 2.03 | -0.84 | 0.19 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 3.80 | % | 0 | 0 | 2.83 | -0.90 | 0.13 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.00 | 0.10 | 4.50 | % | 0 | 0 | 3.28 | -0.95 | 0.08 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 9.50 | 2.06 | 4.95 | % | 0 | 0 | 2.27 | -0.97 | 0.05 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.00 | 2.58 | 4.85 | % | 0 | 0 | 2.83 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 10.50 | 3.30 | 6.50 | % | 0 | 0 | 3.69 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.00 | 3.80 | 7.00 | % | 0 | 0 | 3.79 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 11.50 | 4.35 | 7.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.00 | 4.45 | 8.00 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 12.50 | 4.95 | 8.50 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 13.00 | 5.80 | 9.00 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST |