Options Chain for FASTLY INC CL A (FSLY) - $7.19 as of 5/27/2025 4:14:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.80 | 5.00 | 5.53 | 0.00 | 0.00% | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 2.35 | 2.50 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.95 | 0.05 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 7.50 | 0.55 | 0.65 | 0.64 | -0.07 | -9.86% | 16 | 11 | 0.58 | 0.52 | 0.25 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 129 | 0.58 | 0.09 | 0.11 | 0.00 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 12.50 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.10 | 0.05 | % | 1 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | -0.05 | 0.05 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 7.50 | 0.65 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 34 | 0.58 | -0.48 | 0.25 | -0.01 | 5/23/2025 | 5/27/2025 2:58:55 PM EST |
| 10.00 | 2.60 | 2.75 | % | 0 | 0 | 0.70 | -0.91 | 0.11 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.50 | 5.10 | 5.30 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 15.00 | 7.50 | 7.70 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |