Options Chain for FASTLY INC CL A (FSLY) - $5.86 as of 5/5/2025 3:08:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.10 | 6.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 3.70 | 3.90 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.50 | 3.20 | 3.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 2.80 | 2.90 | % | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 2.25 | 2.85 | % | 0 | 0 | 2.17 | 0.97 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 1.80 | 2.15 | % | 0 | 0 | 1.22 | 0.92 | 0.08 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 1.45 | 1.60 | 1.52 | % | 1 | 0 | 1.01 | 0.84 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 5.00 | 1.05 | 1.20 | % | 0 | 0 | 0.91 | 0.75 | 0.18 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 5.50 | 0.75 | 0.85 | 0.87 | % | 2 | 0 | 0.86 | 0.63 | 0.23 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST | |
| 6.00 | 0.50 | 0.65 | 0.61 | +0.01 | +1.67% | 104 | 10 | 0.86 | 0.51 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 6.50 | 0.30 | 0.45 | 0.45 | +0.10 | +28.58% | 5 | 5 | 0.82 | 0.39 | 0.25 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 2 | 5 | 0.82 | 0.29 | 0.22 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.20 | 0.19 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.14 | 0.15 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 1.01 | 0.09 | 0.11 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 0.99 | 0.06 | 0.08 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.04 | 0.06 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.03 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.01 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 3.50 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | -0.03 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | -0.08 | 0.08 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 1.01 | -0.16 | 0.13 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 0.99 | -0.25 | 0.18 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 5.50 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.37 | 0.23 | -0.01 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 6.00 | 0.70 | 0.80 | % | 0 | 0 | 0.86 | -0.49 | 0.25 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 6.50 | 1.00 | 1.15 | % | 0 | 0 | 0.82 | -0.61 | 0.25 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 7.00 | 0.20 | 1.90 | % | 0 | 0 | 0.83 | -0.71 | 0.22 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 7.50 | 1.05 | 2.45 | % | 0 | 0 | 0.51 | -0.80 | 0.19 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 8.00 | 2.00 | 2.95 | % | 0 | 0 | 1.19 | -0.86 | 0.15 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 8.50 | 2.70 | 2.85 | % | 0 | 0 | 1.04 | -0.91 | 0.11 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.00 | 3.20 | 3.30 | % | 0 | 0 | 1.14 | -0.94 | 0.08 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 9.50 | 3.60 | 3.80 | % | 0 | 0 | 1.23 | -0.96 | 0.06 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.00 | 4.10 | 4.30 | % | 0 | 0 | 1.32 | -0.97 | 0.04 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 10.50 | 4.60 | 4.80 | % | 0 | 0 | 1.40 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 11.00 | 5.10 | 5.30 | % | 0 | 0 | 1.48 | -0.99 | 0.02 | 0.00 | 5/5/2025 3:59:57 PM EST |