Options Chain for FASTLY INC CL A (FSLY) - $17.88 as of 5/27/2026 6:18:24 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 | 13.50 | 15.60 | 14.55 | % | 5.82 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 5.00 | 11.20 | 13.40 | 12.30 | % | 2.46 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 7.50 | 8.70 | 10.70 | 9.70 | % | 1.29 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 10.00 | 6.70 | 7.60 | 7.15 | 7.35 | -0.51 | -6.49% | 0.72 | 3 | 15 | 1.53 | 0.97 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 12.50 | 4.60 | 5.40 | 5.00 | 4.60 | 0.00 | 0.00% | 0.40 | 0 | 300 | 0.95 | 0.87 | 0.04 | -0.01 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 15.00 | 2.90 | 3.40 | 3.15 | 3.26 | -0.47 | -12.61% | 0.21 | 15 | 76 | 0.88 | 0.71 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 17.50 | 1.80 | 2.00 | 1.90 | 1.85 | -0.60 | -24.49% | 0.11 | 170 | 1,976 | 0.86 | 0.52 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 20.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.40 | -26.67% | 0.06 | 293 | 721 | 0.86 | 0.36 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 22.50 | 0.60 | 0.75 | 0.68 | 0.74 | -0.20 | -21.28% | 0.03 | 21 | 81 | 0.88 | 0.24 | 0.06 | -0.02 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | 0.45 | -0.15 | -25.00% | 0.02 | 243 | 139 | 0.89 | 0.15 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 30.00 | 0.05 | 0.45 | 0.25 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 247 | 0.97 | 0.06 | 0.02 | -0.01 | 5/26/2026 | 5/27/2026 3:59:34 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.42 | 0.02 | 0.01 | 0.00 | 5/22/2026 | 5/27/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.25 | % | 0.10 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:34 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/27/2026 3:59:34 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 40 | 0.97 | -0.03 | 0.01 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.38 | +0.01 | +2.71% | 0.03 | 2 | 117 | 0.80 | -0.13 | 0.04 | -0.01 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 15.00 | 1.10 | 1.25 | 1.18 | 1.10 | +0.08 | +7.85% | 0.08 | 50 | 597 | 0.81 | -0.29 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 17.50 | 2.45 | 2.55 | 2.50 | 2.20 | +0.05 | +2.33% | 0.14 | 10 | 613 | 0.87 | -0.48 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 20.00 | 4.00 | 4.30 | 4.15 | 3.90 | +0.20 | +5.41% | 0.21 | 12 | 100 | 0.85 | -0.64 | 0.07 | -0.02 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 22.50 | 5.70 | 6.50 | 6.10 | 5.85 | -0.51 | -8.02% | 0.27 | 1 | 1 | 1.03 | -0.76 | 0.06 | -0.02 | 5/27/2026 | 5/27/2026 3:59:34 PM EST |
| 25.00 | 7.90 | 8.70 | 8.30 | 9.30 | 0.00 | 0.00% | 0.33 | 0 | 27 | 1.00 | -0.85 | 0.04 | -0.01 | 5/22/2026 | 5/27/2026 3:59:34 PM EST |
| 30.00 | 12.30 | 13.60 | 12.95 | 14.11 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.29 | -0.94 | 0.02 | -0.01 | 5/22/2026 | 5/27/2026 3:59:34 PM EST |
| 35.00 | 17.00 | 18.70 | 17.85 | 19.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.59 | -0.98 | 0.01 | 0.00 | 5/22/2026 | 5/27/2026 3:59:34 PM EST |