Options Chain for FASTLY INC CL A (FSLY) - $16.60 as of 6/24/2026 5:53:57 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 | 10.40 | 13.10 | 11.75 | 13.60 | 0.00 | 0.00% | 2.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:57 PM EST |
| 6.00 | 9.90 | 11.40 | 10.65 | 10.69 | -0.41 | -3.70% | 1.78 | 2 | 2 | 7.67 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 7.00 | 8.90 | 10.30 | 9.60 | 9.55 | -0.45 | -4.50% | 1.37 | 1 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 8.00 | 7.70 | 9.30 | 8.50 | 8.56 | -0.52 | -5.73% | 1.06 | 1 | 2 | 5.54 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 9.00 | 6.70 | 9.10 | 7.90 | 9.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 6.41 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 10.00 | 5.70 | 7.80 | 6.75 | 7.20 | 0.00 | 0.00% | 0.68 | 0 | 4 | 5.09 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 4.80 | 6.70 | 5.75 | % | 0.52 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 12.00 | 3.80 | 5.50 | 4.65 | 6.81 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.37 | 0.99 | 0.01 | -0.01 | 6/10/2026 | 6/24/2026 3:59:57 PM EST |
| 13.00 | 3.10 | 3.90 | 3.50 | 3.43 | -0.72 | -17.35% | 0.27 | 9 | 46 | 1.94 | 0.97 | 0.03 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 13.50 | 2.45 | 3.80 | 3.13 | % | 0.23 | 0 | 0 | 2.31 | 0.95 | 0.06 | -0.03 | 6/24/2026 3:59:57 PM EST | |||
| 14.00 | 2.25 | 2.95 | 2.60 | 2.44 | -0.46 | -15.87% | 0.19 | 7 | 11 | 1.60 | 0.91 | 0.08 | -0.04 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.50 | 1.70 | 2.75 | 2.23 | 4.35 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.78 | 0.86 | 0.11 | -0.04 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 1.40 | 1.95 | 1.68 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 11 | 1.18 | 0.79 | 0.14 | -0.05 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 15.50 | 1.05 | 1.60 | 1.33 | % | 0.09 | 0 | 0 | 0.71 | 0.71 | 0.16 | -0.06 | 6/24/2026 3:59:57 PM EST | |||
| 16.00 | 0.95 | 1.20 | 1.08 | 0.95 | -0.55 | -36.67% | 0.07 | 37 | 31 | 0.81 | 0.63 | 0.18 | -0.06 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.50 | 0.70 | 1.00 | 0.85 | 0.85 | -0.15 | -15.00% | 0.05 | 30 | 14 | 0.85 | 0.54 | 0.19 | -0.06 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 0.50 | 0.70 | 0.60 | 0.67 | -0.13 | -16.25% | 0.04 | 3 | 80 | 0.81 | 0.45 | 0.18 | -0.06 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.50 | 0.35 | 0.65 | 0.50 | 0.39 | -0.24 | -38.10% | 0.03 | 852 | 101 | 0.89 | 0.36 | 0.17 | -0.05 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 0.20 | 0.70 | 0.45 | 0.30 | -0.25 | -45.46% | 0.03 | 109 | 124 | 0.98 | 0.28 | 0.15 | -0.05 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.50 | 0.15 | 0.35 | 0.25 | 0.24 | -0.12 | -33.34% | 0.01 | 2 | 198 | 0.88 | 0.22 | 0.13 | -0.04 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 23 | 160 | 0.84 | 0.16 | 0.11 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.50 | 0.05 | 0.20 | 0.13 | 0.17 | -0.08 | -32.00% | 0.01 | 17 | 73 | 0.88 | 0.12 | 0.09 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 54 | 446 | 1.01 | 0.08 | 0.07 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.13 | -0.03 | -18.75% | 0.01 | 5 | 11 | 1.66 | 0.06 | 0.05 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 191 | 1.45 | 0.04 | 0.04 | -0.01 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 21.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.14 | 0.03 | 0.03 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.63 | 0.02 | 0.02 | -0.01 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.53 | 0.01 | 0.01 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.36 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 23.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.52 | 0.00 | 0.01 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.46 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 24.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.85 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.98 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 5 | 30 | 1.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 104 | 2.04 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.05 | % | 0.00 | 2 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 1 | 2.34 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.52 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.60 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.22 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.29 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.08 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.01 | 6 | 2 | 1.76 | -0.01 | 0.01 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 9 | 1.52 | -0.03 | 0.03 | -0.02 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.11 | -0.04 | -26.67% | 0.01 | 2 | 3 | 1.60 | -0.05 | 0.06 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.12 | 0.00 | 0.00% | 0.02 | 17 | 21 | 0.88 | -0.09 | 0.08 | -0.04 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 14.50 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.93 | -0.14 | 0.11 | -0.04 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 15.00 | 0.20 | 0.40 | 0.30 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.92 | -0.21 | 0.14 | -0.05 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 15.50 | 0.30 | 0.55 | 0.43 | 0.41 | +0.07 | +20.59% | 0.03 | 63 | 116 | 0.89 | -0.29 | 0.16 | -0.06 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.00 | 0.55 | 0.80 | 0.68 | 0.72 | +0.17 | +30.91% | 0.04 | 85 | 102 | 0.96 | -0.37 | 0.18 | -0.06 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 16.50 | 0.80 | 1.05 | 0.93 | 0.95 | +0.20 | +26.67% | 0.06 | 24 | 59 | 0.97 | -0.46 | 0.19 | -0.06 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.00 | 1.00 | 1.35 | 1.18 | 1.05 | +0.03 | +2.95% | 0.07 | 97 | 172 | 0.93 | -0.55 | 0.18 | -0.06 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 17.50 | 1.30 | 1.70 | 1.50 | 1.67 | +0.25 | +17.61% | 0.09 | 1 | 19 | 0.92 | -0.64 | 0.17 | -0.05 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.00 | 1.70 | 2.25 | 1.98 | 1.78 | +0.01 | +0.57% | 0.11 | 26 | 122 | 1.02 | -0.72 | 0.15 | -0.05 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 18.50 | 2.05 | 2.60 | 2.33 | 1.28 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.28 | -0.78 | 0.13 | -0.04 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 19.00 | 2.35 | 3.10 | 2.73 | 2.49 | +0.01 | +0.41% | 0.14 | 4 | 87 | 1.41 | -0.84 | 0.11 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 19.50 | 3.00 | 3.90 | 3.45 | 3.09 | +0.16 | +5.47% | 0.18 | 10 | 3 | 1.91 | -0.88 | 0.09 | -0.03 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 20.00 | 3.40 | 4.20 | 3.80 | 3.42 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.79 | -0.92 | 0.07 | -0.02 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 20.50 | 3.80 | 4.70 | 4.25 | % | 0.21 | 0 | 0 | 1.91 | -0.94 | 0.05 | -0.02 | 6/24/2026 3:59:57 PM EST | |||
| 21.00 | 4.30 | 5.10 | 4.70 | 4.80 | % | 0.22 | 2 | 0 | 1.89 | -0.96 | 0.04 | -0.01 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 21.50 | 4.40 | 6.50 | 5.45 | % | 0.25 | 0 | 0 | 3.09 | -0.97 | 0.03 | -0.01 | 6/24/2026 3:59:57 PM EST | |||
| 22.00 | 5.20 | 6.40 | 5.80 | 4.98 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.50 | -0.98 | 0.02 | -0.01 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 22.50 | 5.30 | 7.30 | 6.30 | 5.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.09 | -0.99 | 0.01 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 23.00 | 5.80 | 7.60 | 6.70 | 6.77 | +2.09 | +44.66% | 0.29 | 4 | 1 | 2.95 | -0.99 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 23.50 | 6.50 | 8.10 | 7.30 | 7.25 | +1.84 | +34.02% | 0.31 | 2 | 1 | 3.05 | -1.00 | 0.01 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 24.00 | 7.20 | 8.60 | 7.90 | 7.71 | +1.61 | +26.40% | 0.33 | 2 | 4 | 3.14 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 24.50 | 7.20 | 9.50 | 8.35 | 5.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.71 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 25.00 | 8.20 | 9.40 | 8.80 | 8.75 | +1.89 | +27.56% | 0.35 | 2 | 1 | 3.06 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 26.00 | 9.30 | 10.30 | 9.80 | 9.85 | +2.47 | +33.47% | 0.38 | 2 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 27.00 | 10.20 | 11.30 | 10.75 | 10.85 | +2.45 | +29.17% | 0.40 | 4 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 28.00 | 11.20 | 12.80 | 12.00 | 11.72 | % | 0.43 | 2 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 29.00 | 12.20 | 14.10 | 13.15 | 12.80 | +2.40 | +23.08% | 0.45 | 4 | 2 | 4.57 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 30.00 | 13.30 | 14.80 | 14.05 | 13.70 | +0.25 | +1.86% | 0.47 | 2 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 31.00 | 14.20 | 15.70 | 14.95 | 14.80 | +1.10 | +8.03% | 0.48 | 4 | 2 | 4.34 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 35.00 | 18.30 | 20.00 | 19.15 | % | 0.55 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST |