Options Chain for FASTLY INC CL A (FSLY) - $26.39 as of 4/30/2026 12:02:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.40 | 14.10 | 13.25 | % | 0.88 | 0 | 0 | 1.95 | 0.95 | 0.01 | -0.02 | 5/1/2026 3:59:39 PM EST | |||
| 16.00 | 10.80 | 13.30 | 12.05 | % | 0.75 | 0 | 0 | 1.90 | 0.93 | 0.01 | -0.02 | 5/1/2026 3:59:39 PM EST | |||
| 17.00 | 10.50 | 12.40 | 11.45 | % | 0.67 | 0 | 0 | 1.80 | 0.91 | 0.01 | -0.03 | 5/1/2026 3:59:39 PM EST | |||
| 18.00 | 9.20 | 11.50 | 10.35 | % | 0.57 | 0 | 0 | 1.69 | 0.89 | 0.02 | -0.03 | 5/1/2026 3:59:39 PM EST | |||
| 19.00 | 8.90 | 11.10 | 10.00 | % | 0.53 | 0 | 0 | 1.80 | 0.87 | 0.02 | -0.04 | 5/1/2026 3:59:39 PM EST | |||
| 20.00 | 7.70 | 9.90 | 8.80 | % | 0.44 | 0 | 0 | 1.57 | 0.84 | 0.02 | -0.04 | 5/1/2026 3:59:39 PM EST | |||
| 21.00 | 7.90 | 9.50 | 8.70 | 8.30 | % | 0.41 | 10 | 0 | 1.22 | 0.82 | 0.02 | -0.04 | 5/1/2026 | 5/1/2026 3:59:39 PM EST | |
| 22.00 | 6.90 | 9.10 | 8.00 | % | 0.36 | 0 | 0 | 1.20 | 0.79 | 0.02 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 23.00 | 5.60 | 8.30 | 6.95 | % | 0.30 | 0 | 0 | 1.06 | 0.76 | 0.03 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 24.00 | 6.30 | 6.90 | 6.60 | 6.15 | % | 0.27 | 1 | 0 | 1.15 | 0.73 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:39 PM EST | |
| 25.00 | 5.50 | 6.80 | 6.15 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 22 | 1.20 | 0.70 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 26.00 | 5.20 | 5.80 | 5.50 | 3.63 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.12 | 0.66 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 27.00 | 4.60 | 5.40 | 5.00 | 4.20 | % | 0.19 | 2 | 0 | 1.16 | 0.63 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST | |
| 28.00 | 4.20 | 5.10 | 4.65 | 4.57 | +1.74 | +61.49% | 0.17 | 4 | 0 | 1.19 | 0.60 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 29.00 | 3.50 | 4.30 | 3.90 | 4.30 | % | 0.13 | 11 | 0 | 1.16 | 0.56 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST | |
| 30.00 | 3.50 | 4.20 | 3.85 | 3.47 | +1.17 | +50.87% | 0.13 | 2 | 1 | 1.18 | 0.53 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 31.00 | 3.20 | 4.00 | 3.60 | 3.30 | +1.34 | +68.37% | 0.12 | 2 | 4 | 1.21 | 0.50 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 32.00 | 2.50 | 3.50 | 3.00 | 1.62 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.13 | 0.47 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 33.00 | 2.50 | 3.40 | 2.95 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.18 | 0.44 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 34.00 | 2.25 | 3.10 | 2.68 | 1.48 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.20 | 0.41 | 0.03 | -0.06 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 35.00 | 2.00 | 2.70 | 2.35 | 1.28 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.17 | 0.38 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 36.00 | 1.80 | 2.65 | 2.23 | 1.23 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.17 | 0.36 | 0.03 | -0.05 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 40.00 | 1.30 | 1.75 | 1.53 | 1.50 | % | 0.04 | 37 | 0 | 1.21 | 0.26 | 0.03 | -0.04 | 5/1/2026 | 5/1/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.25 | 1.13 | % | 0.08 | 0 | 0 | 2.52 | -0.05 | 0.01 | -0.02 | 5/1/2026 3:59:39 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.87 | -0.07 | 0.01 | -0.02 | 5/1/2026 3:59:39 PM EST | |||
| 17.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 1.83 | -0.09 | 0.01 | -0.03 | 5/1/2026 3:59:39 PM EST | |||
| 18.00 | 0.05 | 1.65 | 0.85 | % | 0.05 | 0 | 0 | 1.22 | -0.11 | 0.02 | -0.03 | 5/1/2026 3:59:39 PM EST | |||
| 19.00 | 0.20 | 1.90 | 1.05 | % | 0.06 | 0 | 0 | 1.39 | -0.13 | 0.02 | -0.04 | 5/1/2026 3:59:39 PM EST | |||
| 20.00 | 0.90 | 1.55 | 1.23 | % | 0.06 | 0 | 0 | 1.28 | -0.16 | 0.02 | -0.04 | 5/1/2026 3:59:39 PM EST | |||
| 21.00 | 1.00 | 1.75 | 1.38 | % | 0.07 | 0 | 0 | 1.26 | -0.18 | 0.02 | -0.04 | 5/1/2026 3:59:39 PM EST | |||
| 22.00 | 1.50 | 2.35 | 1.93 | % | 0.09 | 0 | 0 | 1.31 | -0.21 | 0.02 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 23.00 | 1.70 | 2.45 | 2.08 | % | 0.09 | 0 | 0 | 1.27 | -0.24 | 0.03 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 24.00 | 2.25 | 3.60 | 2.93 | % | 0.12 | 0 | 0 | 1.37 | -0.27 | 0.03 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 25.00 | 2.45 | 3.40 | 2.93 | % | 0.12 | 0 | 0 | 1.24 | -0.30 | 0.03 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 26.00 | 3.10 | 3.90 | 3.50 | % | 0.13 | 0 | 0 | 1.26 | -0.34 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 27.00 | 3.60 | 4.30 | 3.95 | % | 0.15 | 0 | 0 | 1.24 | -0.37 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 28.00 | 3.80 | 4.90 | 4.35 | 4.60 | % | 0.16 | 13 | 0 | 1.22 | -0.40 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST | |
| 29.00 | 4.70 | 5.60 | 5.15 | % | 0.18 | 0 | 0 | 1.26 | -0.44 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 30.00 | 5.30 | 6.10 | 5.70 | % | 0.19 | 0 | 0 | 1.24 | -0.47 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 31.00 | 6.00 | 6.80 | 6.40 | % | 0.21 | 0 | 0 | 1.27 | -0.50 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 32.00 | 6.50 | 7.70 | 7.10 | % | 0.22 | 0 | 0 | 1.25 | -0.53 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 33.00 | 7.40 | 8.20 | 7.80 | % | 0.24 | 0 | 0 | 1.26 | -0.56 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 34.00 | 7.90 | 9.30 | 8.60 | % | 0.25 | 0 | 0 | 1.28 | -0.59 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 35.00 | 8.80 | 9.70 | 9.25 | % | 0.26 | 0 | 0 | 1.28 | -0.62 | 0.03 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 36.00 | 9.80 | 10.70 | 10.25 | % | 0.28 | 0 | 0 | 1.32 | -0.64 | 0.03 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 40.00 | 12.50 | 13.70 | 13.10 | % | 0.33 | 0 | 0 | 1.17 | -0.74 | 0.03 | -0.04 | 5/1/2026 3:59:39 PM EST |