Options Chain for FASTLY INC CL A (FSLY) - $33.50 as of 4/3/2026 3:07:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 11.40 | 12.90 | 12.15 | % | 0.53 | 0 | 0 | 1.22 | 0.85 | 0.01 | -0.04 | 4/2/2026 3:59:51 PM EST | |||
| 24.00 | 10.60 | 12.20 | 11.40 | % | 0.48 | 0 | 0 | 1.21 | 0.83 | 0.02 | -0.04 | 4/2/2026 3:59:51 PM EST | |||
| 25.00 | 9.90 | 11.50 | 10.70 | % | 0.43 | 0 | 0 | 1.21 | 0.81 | 0.02 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 26.00 | 9.20 | 10.90 | 10.05 | % | 0.39 | 0 | 0 | 1.21 | 0.79 | 0.02 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 27.00 | 8.60 | 10.30 | 9.45 | % | 0.35 | 0 | 0 | 1.22 | 0.76 | 0.02 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 28.00 | 8.00 | 9.60 | 8.80 | % | 0.31 | 0 | 0 | 1.21 | 0.74 | 0.02 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 29.00 | 7.40 | 8.90 | 8.15 | 7.93 | % | 0.28 | 4 | 0 | 1.19 | 0.71 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 30.00 | 7.10 | 8.30 | 7.70 | 7.60 | % | 0.26 | 2 | 0 | 1.21 | 0.69 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 31.00 | 6.40 | 7.80 | 7.10 | % | 0.23 | 0 | 0 | 1.19 | 0.66 | 0.02 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 32.00 | 5.90 | 7.30 | 6.60 | % | 0.21 | 0 | 0 | 1.19 | 0.63 | 0.02 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 33.00 | 5.40 | 6.80 | 6.10 | 6.55 | % | 0.18 | 2 | 0 | 1.18 | 0.61 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 34.00 | 5.00 | 6.40 | 5.70 | % | 0.17 | 0 | 0 | 1.18 | 0.58 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 35.00 | 4.60 | 6.00 | 5.30 | % | 0.15 | 0 | 0 | 1.18 | 0.55 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 36.00 | 4.20 | 5.60 | 4.90 | % | 0.14 | 0 | 0 | 1.18 | 0.53 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 37.00 | 4.00 | 5.20 | 4.60 | % | 0.12 | 0 | 0 | 1.19 | 0.50 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 38.00 | 3.70 | 4.90 | 4.30 | % | 0.11 | 0 | 0 | 1.19 | 0.48 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 39.00 | 3.30 | 4.60 | 3.95 | % | 0.10 | 0 | 0 | 1.18 | 0.45 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 40.00 | 3.40 | 4.20 | 3.80 | % | 0.10 | 0 | 0 | 1.21 | 0.43 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 41.00 | 2.80 | 4.10 | 3.45 | % | 0.08 | 0 | 0 | 1.19 | 0.41 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 42.00 | 2.65 | 3.80 | 3.23 | % | 0.08 | 0 | 0 | 1.20 | 0.39 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 43.00 | 2.90 | 3.70 | 3.30 | 3.00 | % | 0.08 | 28 | 0 | 1.15 | 0.37 | 0.03 | -0.05 | 4/2/2026 | 4/2/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 23.00 | 1.20 | 1.90 | 1.55 | 1.65 | % | 0.07 | 2 | 0 | 1.29 | -0.15 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 24.00 | 1.45 | 2.20 | 1.83 | % | 0.08 | 0 | 0 | 1.28 | -0.17 | 0.02 | -0.04 | 4/2/2026 3:59:51 PM EST | |||
| 25.00 | 1.75 | 2.50 | 2.13 | 2.36 | % | 0.09 | 1 | 0 | 1.27 | -0.19 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 26.00 | 2.05 | 2.85 | 2.45 | % | 0.09 | 0 | 0 | 1.27 | -0.21 | 0.02 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 27.00 | 2.65 | 3.20 | 2.93 | % | 0.11 | 0 | 0 | 1.29 | -0.24 | 0.02 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 28.00 | 2.80 | 3.70 | 3.25 | % | 0.12 | 0 | 0 | 1.26 | -0.26 | 0.02 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 29.00 | 3.10 | 4.10 | 3.60 | % | 0.12 | 0 | 0 | 1.24 | -0.29 | 0.02 | -0.05 | 4/2/2026 3:59:51 PM EST | |||
| 30.00 | 3.70 | 4.60 | 4.15 | 4.61 | % | 0.14 | 1 | 0 | 1.26 | -0.31 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 31.00 | 4.10 | 5.10 | 4.60 | % | 0.15 | 0 | 0 | 1.24 | -0.34 | 0.02 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 32.00 | 4.50 | 5.70 | 5.10 | % | 0.16 | 0 | 0 | 1.24 | -0.37 | 0.02 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 33.00 | 5.10 | 6.30 | 5.70 | 5.73 | % | 0.17 | 1 | 0 | 1.24 | -0.39 | 0.03 | -0.06 | 4/2/2026 | 4/2/2026 3:59:51 PM EST | |
| 34.00 | 5.60 | 6.90 | 6.25 | % | 0.18 | 0 | 0 | 1.23 | -0.42 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 35.00 | 6.30 | 7.50 | 6.90 | % | 0.20 | 0 | 0 | 1.24 | -0.45 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 36.00 | 6.70 | 8.20 | 7.45 | % | 0.21 | 0 | 0 | 1.22 | -0.47 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 37.00 | 7.50 | 8.80 | 8.15 | % | 0.22 | 0 | 0 | 1.23 | -0.50 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 38.00 | 8.00 | 9.60 | 8.80 | % | 0.23 | 0 | 0 | 1.22 | -0.52 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 39.00 | 8.90 | 10.30 | 9.60 | % | 0.25 | 0 | 0 | 1.24 | -0.55 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 40.00 | 9.40 | 11.00 | 10.20 | % | 0.26 | 0 | 0 | 1.22 | -0.57 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 41.00 | 10.20 | 11.80 | 11.00 | % | 0.27 | 0 | 0 | 1.23 | -0.59 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 42.00 | 11.10 | 12.60 | 11.85 | % | 0.28 | 0 | 0 | 1.25 | -0.61 | 0.03 | -0.06 | 4/2/2026 3:59:51 PM EST | |||
| 43.00 | 11.80 | 13.40 | 12.60 | % | 0.29 | 0 | 0 | 1.24 | -0.63 | 0.03 | -0.05 | 4/2/2026 3:59:51 PM EST |