Options Chain for FASTLY INC CL A (FSLY) - $24.96 as of 4/23/2026 8:44:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 21.00 | 23.40 | 22.20 | 19.20 | 0.00 | 0.00% | 8.88 | 0 | 13 | 6.13 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 3:59:56 PM EST |
| 5.00 | 18.60 | 20.60 | 19.60 | 18.88 | 0.00 | 0.00% | 3.92 | 0 | 21 | 3.53 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:56 PM EST |
| 7.50 | 16.80 | 17.80 | 17.30 | 17.78 | 0.00 | 0.00% | 2.31 | 0 | 217 | 2.30 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:56 PM EST |
| 10.00 | 14.40 | 15.40 | 14.90 | 14.50 | +0.60 | +4.32% | 1.49 | 10 | 576 | 1.88 | 0.99 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 12.50 | 12.10 | 13.20 | 12.65 | 13.58 | 0.00 | 0.00% | 1.01 | 0 | 1,502 | 1.63 | 0.96 | 0.01 | -0.01 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 15.00 | 10.00 | 10.90 | 10.45 | 9.68 | -2.50 | -20.53% | 0.70 | 1 | 466 | 1.10 | 0.91 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 17.50 | 8.00 | 9.00 | 8.50 | 9.65 | 0.00 | 0.00% | 0.49 | 0 | 765 | 1.14 | 0.84 | 0.02 | -0.02 | 4/21/2026 | 4/23/2026 3:59:56 PM EST |
| 20.00 | 6.70 | 7.20 | 6.95 | 6.60 | -0.78 | -10.57% | 0.35 | 60 | 805 | 1.18 | 0.76 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 22.50 | 4.80 | 5.90 | 5.35 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 3,069 | 1.11 | 0.67 | 0.03 | -0.04 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 25.00 | 4.30 | 4.60 | 4.45 | 4.24 | -0.42 | -9.02% | 0.18 | 179 | 3,381 | 1.17 | 0.58 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 30.00 | 2.70 | 2.90 | 2.80 | 2.70 | -0.20 | -6.90% | 0.09 | 118 | 3,740 | 1.17 | 0.42 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 35.00 | 1.70 | 1.90 | 1.80 | 1.45 | -0.40 | -21.63% | 0.05 | 43 | 1,501 | 1.18 | 0.30 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 40.00 | 1.05 | 1.25 | 1.15 | 1.00 | -0.17 | -14.53% | 0.03 | 25 | 2,600 | 1.19 | 0.21 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 45.00 | 0.65 | 0.85 | 0.75 | 0.73 | -0.17 | -18.89% | 0.02 | 50 | 978 | 1.19 | 0.15 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 10 | 4.42 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 104 | 2.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:56 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.62 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.08 | -44.45% | 0.01 | 22 | 473 | 1.24 | -0.01 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.29 | +0.01 | +3.58% | 0.02 | 106 | 3,037 | 1.21 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.60 | 0.00 | 0.00% | 0.05 | 29 | 412 | 1.22 | -0.09 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 17.50 | 1.10 | 1.30 | 1.20 | 1.20 | +0.10 | +9.10% | 0.07 | 92 | 3,142 | 1.17 | -0.16 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 20.00 | 1.85 | 2.10 | 1.98 | 2.15 | +0.23 | +11.98% | 0.10 | 41 | 2,538 | 1.14 | -0.24 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 22.50 | 3.00 | 3.20 | 3.10 | 3.12 | +0.12 | +4.00% | 0.14 | 29 | 1,636 | 1.14 | -0.33 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 25.00 | 4.30 | 4.50 | 4.40 | 4.75 | +0.45 | +10.47% | 0.18 | 14 | 1,855 | 1.13 | -0.42 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 30.00 | 7.50 | 7.80 | 7.65 | 7.60 | 0.00 | 0.00% | 0.26 | 0 | 929 | 1.11 | -0.58 | 0.03 | -0.04 | 4/22/2026 | 4/23/2026 3:59:56 PM EST |
| 35.00 | 11.60 | 12.20 | 11.90 | 11.80 | -0.15 | -1.26% | 0.34 | 3 | 212 | 1.18 | -0.70 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:56 PM EST |
| 40.00 | 15.90 | 16.90 | 16.40 | 14.80 | 0.00 | 0.00% | 0.41 | 0 | 53 | 1.23 | -0.79 | 0.03 | -0.03 | 4/21/2026 | 4/23/2026 3:59:56 PM EST |
| 45.00 | 20.40 | 21.60 | 21.00 | 13.80 | 0.00 | 0.00% | 0.47 | 0 | 18 | 1.22 | -0.85 | 0.02 | -0.02 | 4/8/2026 | 4/23/2026 3:59:56 PM EST |