Options Chain for FASTLY INC CL A (FSLY) - $28.59 as of 3/26/2026 9:05:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.50 | 5.10 | 8.30 | 6.70 | 7.20 | % | 0.26 | 1 | 0 | 1.27 | 0.70 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 26.00 | 4.80 | 8.00 | 6.40 | % | 0.25 | 0 | 0 | 1.26 | 0.69 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 26.50 | 4.60 | 7.80 | 6.20 | % | 0.23 | 0 | 0 | 1.28 | 0.67 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 27.00 | 4.30 | 7.50 | 5.90 | % | 0.22 | 0 | 0 | 1.26 | 0.66 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 27.50 | 4.00 | 7.20 | 5.60 | % | 0.20 | 0 | 0 | 1.25 | 0.64 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 28.00 | 3.80 | 7.10 | 5.45 | % | 0.19 | 0 | 0 | 1.27 | 0.63 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 28.50 | 3.50 | 6.80 | 5.15 | % | 0.18 | 0 | 0 | 1.25 | 0.61 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 29.00 | 3.30 | 6.60 | 4.95 | % | 0.17 | 0 | 0 | 1.25 | 0.60 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 29.50 | 3.40 | 6.40 | 4.90 | 5.32 | % | 0.17 | 5 | 0 | 1.29 | 0.58 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 30.00 | 2.75 | 5.20 | 3.98 | 4.80 | % | 0.13 | 59 | 0 | 1.10 | 0.56 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 30.50 | 2.90 | 6.00 | 4.45 | 4.81 | % | 0.15 | 1 | 0 | 1.27 | 0.55 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 31.00 | 2.45 | 5.80 | 4.13 | 4.65 | % | 0.13 | 2 | 0 | 1.23 | 0.53 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 31.50 | 2.55 | 4.80 | 3.68 | 4.35 | % | 0.12 | 5 | 0 | 1.28 | 0.52 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 32.00 | 2.45 | 5.50 | 3.98 | % | 0.12 | 0 | 0 | 1.28 | 0.50 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 32.50 | 2.25 | 5.40 | 3.83 | % | 0.12 | 0 | 0 | 1.28 | 0.49 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 33.00 | 2.10 | 5.20 | 3.65 | % | 0.11 | 0 | 0 | 1.27 | 0.48 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 33.50 | 1.90 | 5.00 | 3.45 | % | 0.10 | 0 | 0 | 1.26 | 0.46 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 34.00 | 1.75 | 4.90 | 3.33 | % | 0.10 | 0 | 0 | 1.26 | 0.45 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 34.50 | 1.55 | 4.80 | 3.18 | % | 0.09 | 0 | 0 | 1.26 | 0.43 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 35.00 | 1.10 | 4.70 | 2.90 | 4.00 | % | 0.08 | 10 | 0 | 1.21 | 0.42 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 35.50 | 1.25 | 4.60 | 2.93 | % | 0.08 | 0 | 0 | 1.25 | 0.40 | 0.03 | -0.06 | 3/26/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.50 | 1.75 | 4.80 | 3.28 | 2.76 | % | 0.13 | 5 | 0 | 1.34 | -0.30 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 26.00 | 1.65 | 5.00 | 3.33 | % | 0.13 | 0 | 0 | 1.28 | -0.31 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 26.50 | 1.90 | 5.30 | 3.60 | % | 0.14 | 0 | 0 | 1.29 | -0.33 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 27.00 | 2.05 | 5.60 | 3.83 | % | 0.14 | 0 | 0 | 1.29 | -0.34 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 27.50 | 2.25 | 5.90 | 4.08 | % | 0.15 | 0 | 0 | 1.29 | -0.36 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 28.00 | 2.45 | 6.30 | 4.38 | % | 0.16 | 0 | 0 | 1.30 | -0.37 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 28.50 | 2.65 | 6.60 | 4.63 | % | 0.16 | 0 | 0 | 1.29 | -0.39 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 29.00 | 2.85 | 6.80 | 4.83 | % | 0.17 | 0 | 0 | 1.27 | -0.40 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 29.50 | 3.10 | 7.10 | 5.10 | % | 0.17 | 0 | 0 | 1.26 | -0.42 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 30.00 | 3.70 | 7.50 | 5.60 | % | 0.19 | 0 | 0 | 1.32 | -0.44 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 30.50 | 3.80 | 7.80 | 5.80 | 5.19 | % | 0.19 | 1 | 0 | 1.29 | -0.45 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:06 PM EST | |
| 31.00 | 4.10 | 8.10 | 6.10 | % | 0.20 | 0 | 0 | 1.28 | -0.47 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 31.50 | 4.40 | 8.40 | 6.40 | % | 0.20 | 0 | 0 | 1.27 | -0.48 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 32.00 | 5.40 | 8.70 | 7.05 | % | 0.22 | 0 | 0 | 1.36 | -0.50 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 32.50 | 5.10 | 9.00 | 7.05 | % | 0.22 | 0 | 0 | 1.26 | -0.51 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 33.00 | 5.40 | 9.40 | 7.40 | % | 0.22 | 0 | 0 | 1.26 | -0.52 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 33.50 | 5.80 | 9.70 | 7.75 | % | 0.23 | 0 | 0 | 1.26 | -0.54 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 34.00 | 6.10 | 10.10 | 8.10 | % | 0.24 | 0 | 0 | 1.25 | -0.55 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 34.50 | 6.50 | 10.40 | 8.45 | % | 0.24 | 0 | 0 | 1.24 | -0.57 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 35.00 | 6.90 | 10.80 | 8.85 | % | 0.25 | 0 | 0 | 1.25 | -0.58 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST | |||
| 35.50 | 7.20 | 11.20 | 9.20 | % | 0.26 | 0 | 0 | 1.22 | -0.60 | 0.03 | -0.06 | 3/26/2026 4:00:06 PM EST |