Options Chain for FASTLY INC CL A (FSLY) - $19.46 as of 5/12/2026 4:32:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.70 | 15.40 | 14.05 | % | 2.81 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 6.00 | 11.70 | 14.30 | 13.00 | % | 2.17 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 7.00 | 10.80 | 13.30 | 12.05 | % | 1.72 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 8.00 | 9.80 | 12.30 | 11.05 | % | 1.38 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 9.00 | 8.90 | 11.40 | 10.15 | % | 1.13 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 10.00 | 8.20 | 10.30 | 9.25 | % | 0.93 | 0 | 0 | 2.30 | 0.99 | 0.01 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 11.00 | 7.30 | 9.10 | 8.20 | % | 0.75 | 0 | 0 | 1.90 | 0.97 | 0.01 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 12.00 | 6.40 | 8.10 | 7.25 | % | 0.60 | 0 | 0 | 1.68 | 0.95 | 0.02 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 13.00 | 5.70 | 7.00 | 6.35 | % | 0.49 | 0 | 0 | 1.41 | 0.91 | 0.03 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 14.00 | 4.80 | 6.10 | 5.45 | % | 0.39 | 0 | 0 | 1.29 | 0.87 | 0.04 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 15.00 | 4.40 | 5.30 | 4.85 | % | 0.32 | 0 | 0 | 0.97 | 0.82 | 0.04 | -0.02 | 5/12/2026 3:59:57 PM EST | |||
| 16.00 | 3.50 | 4.30 | 3.90 | % | 0.24 | 0 | 0 | 0.84 | 0.76 | 0.05 | -0.02 | 5/12/2026 3:59:57 PM EST | |||
| 17.00 | 3.20 | 3.60 | 3.40 | 3.80 | +0.22 | +6.15% | 0.20 | 8 | 3 | 0.90 | 0.70 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 18.00 | 2.60 | 3.20 | 2.90 | 3.88 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.92 | 0.63 | 0.06 | -0.02 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 19.00 | 2.15 | 2.55 | 2.35 | 2.88 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.89 | 0.56 | 0.07 | -0.03 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 20.00 | 1.75 | 2.10 | 1.93 | 1.90 | -0.32 | -14.42% | 0.10 | 39 | 46 | 0.88 | 0.50 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 21.00 | 1.45 | 1.85 | 1.65 | 1.60 | -0.73 | -31.33% | 0.08 | 1 | 5 | 0.90 | 0.43 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 22.00 | 1.20 | 1.50 | 1.35 | 1.31 | -0.49 | -27.23% | 0.06 | 3 | 121 | 0.90 | 0.38 | 0.06 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 23.00 | 0.90 | 1.35 | 1.13 | 1.10 | -0.55 | -33.34% | 0.05 | 11 | 47 | 0.91 | 0.33 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 24.00 | 0.75 | 1.20 | 0.98 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.93 | 0.28 | 0.06 | -0.02 | 5/7/2026 | 5/12/2026 3:59:57 PM EST |
| 25.00 | 0.60 | 0.90 | 0.75 | 0.70 | -0.30 | -30.00% | 0.03 | 36 | 412 | 0.91 | 0.24 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 26.00 | 0.45 | 0.85 | 0.65 | 0.80 | -0.05 | -5.89% | 0.03 | 20 | 144 | 0.93 | 0.21 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 27.00 | 0.25 | 0.65 | 0.45 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.87 | 0.18 | 0.04 | -0.02 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 28.00 | 0.10 | 0.65 | 0.38 | 0.44 | % | 0.01 | 2 | 0 | 0.86 | 0.15 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST | |
| 29.00 | 0.20 | 0.45 | 0.33 | 0.38 | -0.10 | -20.84% | 0.01 | 4 | 6 | 0.90 | 0.13 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 30.00 | 0.15 | 0.50 | 0.33 | 0.29 | -0.32 | -52.46% | 0.01 | 4 | 9 | 0.94 | 0.11 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 31.00 | 0.05 | 0.40 | 0.23 | 0.23 | -0.07 | -23.34% | 0.01 | 4 | 1 | 0.88 | 0.09 | 0.03 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 32.00 | 0.05 | 0.50 | 0.28 | 0.18 | -0.07 | -28.00% | 0.01 | 6 | 2 | 0.96 | 0.08 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 33.00 | 0.05 | 0.55 | 0.30 | 0.17 | -0.03 | -15.00% | 0.01 | 5 | 5 | 1.01 | 0.06 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.30 | 0.05 | 0.02 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.34 | 0.04 | 0.01 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.38 | 0.03 | 0.01 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.46 | 0.03 | 0.01 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.49 | 0.02 | 0.01 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.53 | 0.02 | 0.01 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.28 | 0.02 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.63 | 0.01 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.73 | -0.01 | 0.01 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 1.53 | -0.03 | 0.01 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 12.00 | 0.05 | 0.35 | 0.20 | 0.15 | % | 0.02 | 8 | 0 | 0.92 | -0.05 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST | |
| 13.00 | 0.05 | 0.35 | 0.20 | % | 0.02 | 0 | 0 | 0.79 | -0.09 | 0.03 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 14.00 | 0.35 | 0.50 | 0.43 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.88 | -0.13 | 0.04 | -0.01 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 15.00 | 0.55 | 0.90 | 0.73 | 0.70 | +0.10 | +16.67% | 0.05 | 1 | 101 | 0.92 | -0.18 | 0.04 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 16.00 | 0.85 | 1.20 | 1.03 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.91 | -0.24 | 0.05 | -0.02 | 5/8/2026 | 5/12/2026 3:59:57 PM EST |
| 17.00 | 1.00 | 1.50 | 1.25 | % | 0.07 | 0 | 0 | 0.84 | -0.30 | 0.06 | -0.02 | 5/12/2026 3:59:57 PM EST | |||
| 18.00 | 1.45 | 2.05 | 1.75 | 1.75 | % | 0.10 | 1 | 0 | 0.86 | -0.37 | 0.06 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST | |
| 19.00 | 2.05 | 2.65 | 2.35 | 2.30 | 0.00 | 0.00% | 0.12 | 1 | 8 | 0.89 | -0.44 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 20.00 | 2.55 | 3.20 | 2.88 | 3.00 | % | 0.14 | 6 | 0 | 0.87 | -0.50 | 0.07 | -0.03 | 5/12/2026 | 5/12/2026 3:59:57 PM EST | |
| 21.00 | 3.30 | 3.90 | 3.60 | 2.57 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.89 | -0.57 | 0.07 | -0.03 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 22.00 | 4.00 | 4.60 | 4.30 | 4.10 | 0.00 | 0.00% | 0.20 | 0 | 14 | 0.89 | -0.62 | 0.06 | -0.03 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 23.00 | 4.50 | 5.40 | 4.95 | % | 0.22 | 0 | 0 | 0.84 | -0.67 | 0.06 | -0.02 | 5/12/2026 3:59:57 PM EST | |||
| 24.00 | 5.50 | 6.20 | 5.85 | 5.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.89 | -0.72 | 0.06 | -0.02 | 5/7/2026 | 5/12/2026 3:59:57 PM EST |
| 25.00 | 6.10 | 7.30 | 6.70 | 6.75 | -0.20 | -2.88% | 0.27 | 1 | 10 | 0.86 | -0.76 | 0.05 | -0.02 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 26.00 | 6.90 | 8.20 | 7.55 | 7.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.30 | -0.79 | 0.05 | -0.02 | 5/7/2026 | 5/12/2026 3:59:57 PM EST |
| 27.00 | 8.00 | 9.00 | 8.50 | % | 0.31 | 0 | 0 | 0.87 | -0.82 | 0.04 | -0.02 | 5/12/2026 3:59:57 PM EST | |||
| 28.00 | 8.70 | 10.10 | 9.40 | % | 0.34 | 0 | 0 | 1.36 | -0.85 | 0.04 | -0.02 | 5/12/2026 3:59:57 PM EST | |||
| 29.00 | 9.90 | 11.00 | 10.45 | 9.95 | 0.00 | 0.00% | 0.36 | 0 | 21 | 1.33 | -0.87 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 30.00 | 10.50 | 12.00 | 11.25 | 10.27 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.44 | -0.89 | 0.03 | -0.01 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 31.00 | 11.50 | 12.90 | 12.20 | % | 0.39 | 0 | 0 | 1.40 | -0.91 | 0.03 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 32.00 | 12.60 | 13.90 | 13.25 | % | 0.41 | 0 | 0 | 1.45 | -0.92 | 0.02 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 33.00 | 13.60 | 15.00 | 14.30 | 14.30 | % | 0.43 | 2 | 0 | 1.55 | -0.94 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST | |
| 34.00 | 14.10 | 15.70 | 14.90 | 15.30 | +1.10 | +7.75% | 0.44 | 2 | 45 | 1.44 | -0.95 | 0.02 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 35.00 | 15.50 | 16.80 | 16.15 | % | 0.46 | 0 | 0 | 1.55 | -0.96 | 0.01 | -0.01 | 5/12/2026 3:59:57 PM EST | |||
| 36.00 | 16.50 | 17.70 | 17.10 | 17.20 | +0.30 | +1.78% | 0.48 | 2 | 1 | 1.53 | -0.97 | 0.01 | -0.01 | 5/12/2026 | 5/12/2026 3:59:57 PM EST |
| 37.00 | 17.30 | 19.20 | 18.25 | 17.80 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.84 | -0.97 | 0.01 | 0.00 | 5/11/2026 | 5/12/2026 3:59:57 PM EST |
| 38.00 | 17.90 | 19.80 | 18.85 | 19.00 | % | 0.50 | 4 | 0 | 1.67 | -0.98 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST | |
| 39.00 | 18.90 | 21.30 | 20.10 | 20.00 | % | 0.52 | 2 | 0 | 2.07 | -0.98 | 0.01 | 0.00 | 5/12/2026 | 5/12/2026 3:59:57 PM EST | |
| 40.00 | 19.90 | 22.30 | 21.10 | % | 0.53 | 0 | 0 | 2.11 | -0.98 | 0.01 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 41.00 | 20.90 | 23.30 | 22.10 | % | 0.54 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 42.00 | 21.90 | 24.30 | 23.10 | % | 0.55 | 0 | 0 | 2.14 | -0.99 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST | |||
| 45.00 | 24.30 | 28.10 | 26.20 | % | 0.58 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:57 PM EST |