Options Chain for FASTLY INC CL A (FSLY) - $29.31 as of 4/10/2026 6:11:09 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 | 22.80 | 25.70 | 24.25 | 19.20 | 0.00 | 0.00% | 9.70 | 0 | 13 | 6.68 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/21/2026 11:59:05 AM EST |
| 5.00 | 21.20 | 23.60 | 22.40 | 18.88 | 0.00 | 0.00% | 4.48 | 0 | 21 | 2.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/21/2026 11:59:05 AM EST |
| 7.50 | 18.90 | 20.40 | 19.65 | 17.78 | 0.00 | 0.00% | 2.62 | 0 | 217 | 2.09 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 4/21/2026 11:59:05 AM EST |
| 10.00 | 15.90 | 18.50 | 17.20 | 13.90 | 0.00 | 0.00% | 1.72 | 0 | 576 | 1.87 | 0.98 | 0.00 | -0.01 | 4/17/2026 | 4/21/2026 11:59:05 AM EST |
| 12.50 | 14.10 | 14.80 | 14.45 | 14.41 | +1.81 | +14.37% | 1.16 | 22 | 1,523 | 1.49 | 0.95 | 0.01 | -0.01 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 15.00 | 11.80 | 12.80 | 12.30 | 9.40 | 0.00 | 0.00% | 0.82 | 0 | 467 | 1.38 | 0.92 | 0.01 | -0.02 | 4/16/2026 | 4/21/2026 11:59:05 AM EST |
| 17.50 | 9.90 | 10.90 | 10.40 | 9.65 | +0.35 | +3.77% | 0.59 | 19 | 778 | 1.06 | 0.88 | 0.02 | -0.02 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 20.00 | 8.00 | 9.40 | 8.70 | 9.00 | +1.60 | +21.63% | 0.43 | 1 | 804 | 1.03 | 0.82 | 0.02 | -0.03 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 22.50 | 6.70 | 7.30 | 7.00 | 7.22 | +1.36 | +23.21% | 0.31 | 12 | 3,094 | 1.14 | 0.74 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 25.00 | 5.50 | 5.70 | 5.60 | 5.63 | +0.93 | +19.79% | 0.22 | 1,800 | 2,375 | 1.14 | 0.66 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 30.00 | 3.60 | 3.80 | 3.70 | 3.64 | +0.79 | +27.72% | 0.12 | 441 | 3,639 | 1.14 | 0.50 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 35.00 | 2.35 | 2.50 | 2.43 | 2.35 | +0.60 | +34.29% | 0.07 | 40 | 1,483 | 1.15 | 0.39 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 40.00 | 1.50 | 1.70 | 1.60 | 1.59 | +0.49 | +44.55% | 0.04 | 2,266 | 677 | 1.15 | 0.32 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 45.00 | 1.00 | 1.15 | 1.08 | 1.10 | +0.40 | +57.15% | 0.02 | 155 | 785 | 1.16 | 0.27 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 11:59:05 AM 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 | 0.60 | 0.30 | % | 0.12 | 0 | 10 | 4.83 | 0.00 | 0.00 | 0.00 | 4/21/2026 11:59:05 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.98 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/21/2026 11:59:05 AM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.05 | -0.02 | -28.58% | 0.01 | 4 | 271 | 1.72 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 473 | 1.59 | -0.02 | 0.00 | -0.01 | 4/16/2026 | 4/21/2026 11:59:05 AM EST |
| 12.50 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 3,064 | 1.26 | -0.05 | 0.01 | -0.01 | 4/20/2026 | 4/21/2026 11:59:05 AM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.05 | -9.10% | 0.03 | 6 | 395 | 1.19 | -0.08 | 0.01 | -0.02 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 17.50 | 0.85 | 1.05 | 0.95 | 0.90 | -0.15 | -14.29% | 0.05 | 280 | 2,872 | 1.19 | -0.12 | 0.02 | -0.02 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 20.00 | 1.55 | 1.75 | 1.65 | 1.68 | -0.09 | -5.09% | 0.08 | 30 | 2,538 | 1.16 | -0.18 | 0.02 | -0.03 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 22.50 | 2.50 | 2.70 | 2.60 | 2.50 | -0.27 | -9.75% | 0.12 | 14 | 1,638 | 1.13 | -0.26 | 0.03 | -0.03 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 25.00 | 3.60 | 3.90 | 3.75 | 3.60 | -0.37 | -9.32% | 0.15 | 20 | 1,835 | 1.13 | -0.34 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 30.00 | 6.60 | 6.90 | 6.75 | 6.80 | -0.40 | -5.56% | 0.23 | 254 | 676 | 1.12 | -0.50 | 0.03 | -0.04 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 35.00 | 10.20 | 10.70 | 10.45 | 11.95 | 0.00 | 0.00% | 0.30 | 0 | 212 | 1.12 | -0.61 | 0.03 | -0.04 | 4/17/2026 | 4/21/2026 11:59:05 AM EST |
| 40.00 | 14.00 | 14.90 | 14.45 | 14.80 | -4.69 | -24.07% | 0.36 | 1 | 52 | 1.11 | -0.68 | 0.02 | -0.04 | 4/21/2026 | 4/21/2026 11:59:05 AM EST |
| 45.00 | 18.50 | 19.70 | 19.10 | 13.80 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.28 | -0.73 | 0.02 | -0.04 | 4/8/2026 | 4/21/2026 11:59:05 AM EST |