Options Chain for FASTLY INC CL A (FSLY) - $7.62 as of 5/9/2025 3:15:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.60 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 2.00 | 5.60 | 6.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 2.50 | 5.10 | 5.30 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 3.00 | 4.60 | 4.80 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 3.50 | 4.10 | 6.10 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 4.00 | 2.85 | 5.20 | % | 0 | 0 | 1.49 | 1.00 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 4.50 | 2.10 | 5.10 | % | 0 | 0 | 1.26 | 0.99 | 0.02 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 5.00 | 1.95 | 3.70 | % | 0 | 0 | 1.06 | 0.97 | 0.04 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 5.50 | 1.90 | 2.85 | % | 0 | 0 | 1.11 | 0.92 | 0.08 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 6.00 | 1.75 | 2.60 | 1.72 | % | 2 | 0 | 0.84 | 0.87 | 0.11 | 0.00 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 6.50 | 1.30 | 1.50 | 1.38 | % | 2 | 0 | 0.51 | 0.80 | 0.16 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 7.00 | 1.00 | 1.60 | 1.03 | % | 8 | 0 | 0.84 | 0.70 | 0.20 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 7.50 | 0.70 | 0.80 | 0.67 | +0.04 | +6.35% | 2 | 1 | 0.58 | 0.59 | 0.23 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 8.00 | 0.45 | 0.80 | % | 0 | 0 | 0.67 | 0.47 | 0.25 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 8.50 | 0.00 | 0.95 | 0.37 | % | 2 | 0 | 0.42 | 0.36 | 0.23 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 9.00 | 0.15 | 0.25 | 0.11 | -0.09 | -45.00% | 5 | 1 | 0.53 | 0.26 | 0.20 | -0.01 | 5/9/2025 | 5/9/2025 4:00:00 PM EST |
| 9.50 | 0.10 | 0.20 | 0.17 | % | 3 | 0 | 0.57 | 0.19 | 0.16 | 0.00 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 10.00 | 0.10 | 0.15 | 0.10 | % | 115 | 0 | 0.61 | 0.14 | 0.13 | 0.00 | 5/9/2025 | 5/9/2025 4:00:00 PM EST | |
| 10.50 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.10 | 0.10 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 0.73 | 0.06 | 0.07 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | 0.04 | 0.05 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 1.75 | % | 0 | 0 | 2.58 | 0.02 | 0.03 | 0.00 | 5/9/2025 4:00:00 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 | 1.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 5.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.95 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 1.25 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.95 | % | 0 | 0 | 2.99 | 0.00 | 0.01 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.95 | % | 0 | 0 | 2.60 | -0.01 | 0.02 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | -0.03 | 0.04 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 5.50 | 0.05 | 0.15 | % | 0 | 0 | 0.75 | -0.08 | 0.08 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.13 | 0.11 | 0.00 | 5/8/2025 | 5/9/2025 4:00:00 PM EST |
| 6.50 | 0.20 | 0.30 | % | 0 | 0 | 0.67 | -0.20 | 0.16 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 7.00 | 0.30 | 0.40 | % | 0 | 0 | 0.60 | -0.30 | 0.20 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 1.55 | % | 0 | 0 | 0.79 | -0.41 | 0.23 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 8.00 | 0.75 | 1.00 | % | 0 | 0 | 0.66 | -0.53 | 0.25 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 8.50 | 1.05 | 1.20 | % | 0 | 0 | 0.56 | -0.64 | 0.23 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 9.00 | 0.40 | 1.60 | % | 0 | 0 | 0.33 | -0.74 | 0.20 | -0.01 | 5/9/2025 4:00:00 PM EST | |||
| 9.50 | 1.20 | 2.00 | % | 0 | 0 | 0.59 | -0.81 | 0.16 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 10.00 | 2.35 | 2.90 | % | 0 | 0 | 0.75 | -0.86 | 0.13 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 10.50 | 2.25 | 2.95 | % | 0 | 0 | 0.76 | -0.90 | 0.10 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 11.00 | 2.50 | 5.00 | % | 0 | 0 | 0.83 | -0.94 | 0.07 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 11.50 | 3.80 | 3.90 | % | 0 | 0 | 0.90 | -0.96 | 0.05 | 0.00 | 5/9/2025 4:00:00 PM EST | |||
| 12.00 | 3.50 | 6.00 | % | 0 | 0 | 0.96 | -0.98 | 0.03 | 0.00 | 5/9/2025 4:00:00 PM EST |