Options Chain for FASTLY INC CL A (FSLY) - $26.39 as of 4/30/2026 12:02:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 15.00 | 17.30 | 16.15 | % | 1.35 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:39 PM EST | |||
| 13.00 | 14.50 | 15.90 | 15.20 | 14.75 | +2.50 | +20.41% | 1.17 | 36 | 2 | 2.37 | 0.98 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 14.00 | 13.60 | 14.90 | 14.25 | 13.82 | % | 1.02 | 6 | 0 | 0.00 | 0.97 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:39 PM EST | |
| 15.00 | 12.60 | 14.00 | 13.30 | % | 0.89 | 0 | 0 | 2.06 | 0.96 | 0.01 | -0.02 | 5/1/2026 3:59:39 PM EST | |||
| 16.00 | 11.70 | 13.10 | 12.40 | 10.45 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.96 | 0.94 | 0.01 | -0.02 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 17.00 | 11.00 | 12.10 | 11.55 | % | 0.68 | 0 | 0 | 1.07 | 0.93 | 0.01 | -0.03 | 5/1/2026 3:59:39 PM EST | |||
| 18.00 | 10.00 | 11.40 | 10.70 | % | 0.59 | 0 | 0 | 1.06 | 0.91 | 0.02 | -0.03 | 5/1/2026 3:59:39 PM EST | |||
| 19.00 | 9.20 | 10.50 | 9.85 | % | 0.52 | 0 | 0 | 1.11 | 0.88 | 0.02 | -0.04 | 5/1/2026 3:59:39 PM EST | |||
| 20.00 | 8.40 | 10.10 | 9.25 | % | 0.46 | 0 | 0 | 1.22 | 0.86 | 0.02 | -0.04 | 5/1/2026 3:59:39 PM EST | |||
| 21.00 | 7.60 | 8.90 | 8.25 | % | 0.39 | 0 | 0 | 1.13 | 0.83 | 0.02 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 22.00 | 6.90 | 8.20 | 7.55 | % | 0.34 | 0 | 0 | 1.14 | 0.80 | 0.03 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 23.00 | 6.40 | 7.90 | 7.15 | % | 0.31 | 0 | 0 | 1.25 | 0.77 | 0.03 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 24.00 | 6.10 | 6.80 | 6.45 | 5.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.20 | 0.73 | 0.03 | -0.06 | 4/28/2026 | 5/1/2026 3:59:39 PM EST |
| 25.00 | 5.30 | 6.20 | 5.75 | 6.05 | +2.65 | +77.95% | 0.23 | 16 | 8 | 1.16 | 0.70 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 26.00 | 4.90 | 5.70 | 5.30 | 4.27 | +0.95 | +28.62% | 0.20 | 3 | 1 | 1.18 | 0.66 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 27.00 | 4.40 | 5.10 | 4.75 | 3.87 | +0.07 | +1.85% | 0.18 | 7 | 2 | 1.19 | 0.63 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 28.00 | 4.10 | 4.70 | 4.40 | 4.20 | +0.78 | +22.81% | 0.16 | 1 | 3 | 1.22 | 0.59 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 29.00 | 3.50 | 4.20 | 3.85 | 3.53 | % | 0.13 | 6 | 0 | 1.18 | 0.56 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST | |
| 30.00 | 3.30 | 3.90 | 3.60 | 3.54 | +0.94 | +36.16% | 0.12 | 10 | 14 | 1.22 | 0.52 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 31.00 | 2.85 | 3.70 | 3.28 | 2.87 | +1.12 | +64.00% | 0.11 | 1 | 0 | 1.23 | 0.49 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 32.00 | 2.60 | 3.20 | 2.90 | 2.60 | +0.71 | +37.57% | 0.09 | 2 | 2 | 1.21 | 0.46 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 33.00 | 2.20 | 2.90 | 2.55 | 2.30 | +0.73 | +46.50% | 0.08 | 2 | 1 | 1.19 | 0.42 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 34.00 | 2.15 | 2.70 | 2.43 | 2.00 | +0.54 | +36.99% | 0.07 | 3 | 4 | 1.23 | 0.39 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 35.00 | 1.90 | 2.50 | 2.20 | 2.00 | +0.74 | +58.73% | 0.06 | 4 | 6 | 1.24 | 0.37 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 36.00 | 1.60 | 2.25 | 1.93 | % | 0.05 | 0 | 0 | 1.20 | 0.34 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 37.00 | 1.50 | 2.00 | 1.75 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.23 | 0.32 | 0.03 | -0.06 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 40.00 | 1.15 | 1.45 | 1.30 | 1.25 | % | 0.03 | 50 | 0 | 1.24 | 0.25 | 0.03 | -0.05 | 5/1/2026 | 5/1/2026 3:59:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.34 | -0.01 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.15 | -0.02 | 0.00 | -0.01 | 4/30/2026 | 5/1/2026 3:59:39 PM EST |
| 14.00 | 0.10 | 0.35 | 0.23 | 0.18 | -0.07 | -28.00% | 0.02 | 10 | 5 | 1.43 | -0.03 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 15.00 | 0.15 | 0.45 | 0.30 | 0.28 | -0.07 | -20.00% | 0.02 | 10 | 2 | 1.41 | -0.04 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 16.00 | 0.15 | 0.55 | 0.35 | 0.43 | -0.05 | -10.42% | 0.02 | 14 | 1 | 1.31 | -0.06 | 0.01 | -0.02 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 17.00 | 0.35 | 0.70 | 0.53 | 0.50 | -0.10 | -16.67% | 0.03 | 1 | 2 | 1.38 | -0.07 | 0.01 | -0.03 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 18.00 | 0.40 | 0.85 | 0.63 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 12 | 1.33 | -0.09 | 0.02 | -0.03 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 19.00 | 0.60 | 1.10 | 0.85 | 1.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.34 | -0.12 | 0.02 | -0.04 | 4/29/2026 | 5/1/2026 3:59:39 PM EST |
| 20.00 | 0.75 | 1.30 | 1.03 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.31 | -0.14 | 0.02 | -0.04 | 4/27/2026 | 5/1/2026 3:59:39 PM EST |
| 21.00 | 1.05 | 1.50 | 1.28 | 1.25 | -0.75 | -37.50% | 0.06 | 41 | 2 | 1.30 | -0.17 | 0.02 | -0.05 | 5/1/2026 | 5/1/2026 3:59:39 PM EST |
| 22.00 | 1.30 | 1.90 | 1.60 | % | 0.07 | 0 | 0 | 1.31 | -0.20 | 0.03 | -0.05 | 5/1/2026 3:59:39 PM EST | |||
| 23.00 | 1.65 | 2.20 | 1.93 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.30 | -0.23 | 0.03 | -0.05 | 4/27/2026 | 5/1/2026 3:59:39 PM EST |
| 24.00 | 2.15 | 2.60 | 2.38 | 2.26 | % | 0.10 | 40 | 0 | 1.32 | -0.27 | 0.03 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST | |
| 25.00 | 2.45 | 3.10 | 2.78 | % | 0.11 | 0 | 0 | 1.31 | -0.30 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 26.00 | 2.90 | 3.50 | 3.20 | 5.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.29 | -0.34 | 0.03 | -0.06 | 4/24/2026 | 5/1/2026 3:59:39 PM EST |
| 27.00 | 3.40 | 4.00 | 3.70 | % | 0.14 | 0 | 0 | 1.29 | -0.37 | 0.04 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 28.00 | 3.90 | 4.50 | 4.20 | % | 0.15 | 0 | 0 | 1.29 | -0.41 | 0.04 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 29.00 | 4.50 | 5.20 | 4.85 | % | 0.17 | 0 | 0 | 1.30 | -0.44 | 0.04 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 30.00 | 5.20 | 5.70 | 5.45 | 7.00 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.29 | -0.48 | 0.04 | -0.06 | 4/28/2026 | 5/1/2026 3:59:39 PM EST |
| 31.00 | 5.80 | 6.40 | 6.10 | 6.20 | % | 0.20 | 3 | 0 | 1.29 | -0.51 | 0.04 | -0.06 | 5/1/2026 | 5/1/2026 3:59:39 PM EST | |
| 32.00 | 6.50 | 7.20 | 6.85 | % | 0.21 | 0 | 0 | 1.32 | -0.54 | 0.04 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 33.00 | 7.30 | 7.80 | 7.55 | % | 0.23 | 0 | 0 | 1.32 | -0.58 | 0.04 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 34.00 | 7.90 | 8.60 | 8.25 | % | 0.24 | 0 | 0 | 1.31 | -0.61 | 0.04 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 35.00 | 8.80 | 9.50 | 9.15 | % | 0.26 | 0 | 0 | 1.35 | -0.63 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 36.00 | 9.40 | 10.20 | 9.80 | % | 0.27 | 0 | 0 | 1.33 | -0.66 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 37.00 | 10.40 | 11.00 | 10.70 | % | 0.29 | 0 | 0 | 1.37 | -0.68 | 0.03 | -0.06 | 5/1/2026 3:59:39 PM EST | |||
| 40.00 | 12.70 | 14.10 | 13.40 | % | 0.34 | 0 | 0 | 1.41 | -0.75 | 0.03 | -0.05 | 5/1/2026 3:59:39 PM EST |