Options Chain for FASTLY INC CL A (FSLY) - $17.79 as of 6/22/2026 8:02:27 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.00 | 9.90 | 8.45 | % | 0.94 | 0 | 0 | 3.12 | 0.98 | 0.01 | 0.00 | 6/22/2026 12:59:04 PM EST | |||
| 10.00 | 6.50 | 8.30 | 7.40 | % | 0.74 | 0 | 0 | 2.28 | 0.97 | 0.01 | -0.01 | 6/22/2026 12:59:04 PM EST | |||
| 11.00 | 5.60 | 7.40 | 6.50 | % | 0.59 | 0 | 0 | 2.06 | 0.93 | 0.02 | -0.01 | 6/22/2026 12:59:04 PM EST | |||
| 12.00 | 4.60 | 6.30 | 5.45 | % | 0.45 | 0 | 0 | 1.73 | 0.89 | 0.03 | -0.01 | 6/22/2026 12:59:04 PM EST | |||
| 13.00 | 3.70 | 5.40 | 4.55 | % | 0.35 | 0 | 0 | 1.54 | 0.84 | 0.04 | -0.02 | 6/22/2026 12:59:04 PM EST | |||
| 14.00 | 3.40 | 4.10 | 3.75 | % | 0.27 | 0 | 0 | 0.91 | 0.78 | 0.06 | -0.02 | 6/22/2026 12:59:04 PM EST | |||
| 15.00 | 2.90 | 3.50 | 3.20 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.96 | 0.72 | 0.07 | -0.02 | 6/16/2026 | 6/22/2026 12:59:04 PM EST |
| 16.00 | 2.25 | 2.95 | 2.60 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.95 | 0.64 | 0.07 | -0.03 | 6/18/2026 | 6/22/2026 12:59:04 PM EST |
| 17.00 | 1.80 | 2.50 | 2.15 | % | 0.13 | 0 | 0 | 0.95 | 0.56 | 0.08 | -0.03 | 6/22/2026 12:59:04 PM EST | |||
| 18.00 | 1.40 | 2.10 | 1.75 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 132 | 0.95 | 0.49 | 0.08 | -0.03 | 6/16/2026 | 6/22/2026 12:59:04 PM EST |
| 19.00 | 1.15 | 1.50 | 1.33 | 1.16 | -0.44 | -27.50% | 0.07 | 1 | 2 | 0.90 | 0.41 | 0.08 | -0.03 | 6/22/2026 | 6/22/2026 12:59:04 PM EST |
| 20.00 | 0.80 | 1.05 | 0.93 | 0.96 | -0.24 | -20.00% | 0.05 | 1 | 3 | 0.86 | 0.35 | 0.07 | -0.02 | 6/22/2026 | 6/22/2026 12:59:04 PM EST |
| 21.00 | 0.65 | 1.05 | 0.85 | 0.82 | -0.43 | -34.40% | 0.04 | 1 | 4 | 0.93 | 0.29 | 0.07 | -0.02 | 6/22/2026 | 6/22/2026 12:59:04 PM EST |
| 22.00 | 0.50 | 0.80 | 0.65 | 0.68 | -0.22 | -24.45% | 0.03 | 1 | 8 | 0.92 | 0.24 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 12:59:04 PM EST |
| 23.00 | 0.40 | 0.55 | 0.48 | 0.46 | -0.29 | -38.67% | 0.02 | 17 | 26 | 0.90 | 0.20 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 12:59:04 PM EST |
| 24.00 | 0.15 | 0.55 | 0.35 | 0.43 | -0.07 | -14.00% | 0.01 | 8 | 32 | 0.87 | 0.17 | 0.05 | -0.02 | 6/22/2026 | 6/22/2026 12:59:04 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.07 | -18.43% | 0.01 | 5 | 35 | 0.94 | 0.14 | 0.04 | -0.02 | 6/22/2026 | 6/22/2026 12:59:04 PM EST |
| 26.00 | 0.05 | 0.60 | 0.33 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.94 | 0.12 | 0.04 | -0.01 | 6/18/2026 | 6/22/2026 12:59:04 PM EST |
| 27.00 | 0.05 | 0.65 | 0.35 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.02 | 0.10 | 0.03 | -0.01 | 6/18/2026 | 6/22/2026 12:59:04 PM EST |
| 28.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.08 | 0.03 | -0.01 | 6/22/2026 12:59:04 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.62 | 0.04 | 0.02 | -0.01 | 6/22/2026 12:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.80 | 0.01 | 0.01 | 0.00 | 6/22/2026 12:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.07 | -0.02 | 0.01 | 0.00 | 6/22/2026 12:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.81 | -0.03 | 0.01 | -0.01 | 6/22/2026 12:59:04 PM EST | |||
| 11.00 | 0.05 | 0.40 | 0.23 | 0.15 | % | 0.02 | 2 | 0 | 1.02 | -0.07 | 0.02 | -0.01 | 6/22/2026 | 6/22/2026 12:59:04 PM EST | |
| 12.00 | 0.20 | 0.60 | 0.40 | % | 0.03 | 0 | 0 | 1.04 | -0.11 | 0.03 | -0.01 | 6/22/2026 12:59:04 PM EST | |||
| 13.00 | 0.35 | 0.55 | 0.45 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.92 | -0.16 | 0.04 | -0.02 | 6/18/2026 | 6/22/2026 12:59:04 PM EST |
| 14.00 | 0.60 | 0.80 | 0.70 | 0.68 | -0.04 | -5.56% | 0.05 | 19 | 48 | 0.91 | -0.22 | 0.06 | -0.02 | 6/22/2026 | 6/22/2026 12:59:04 PM EST |
| 15.00 | 0.90 | 1.30 | 1.10 | 0.82 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.94 | -0.28 | 0.07 | -0.02 | 6/15/2026 | 6/22/2026 12:59:04 PM EST |
| 16.00 | 1.30 | 1.55 | 1.43 | 1.25 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.88 | -0.36 | 0.07 | -0.03 | 6/16/2026 | 6/22/2026 12:59:04 PM EST |
| 17.00 | 1.80 | 2.35 | 2.08 | 2.00 | +0.37 | +22.70% | 0.12 | 6 | 5 | 0.96 | -0.44 | 0.08 | -0.03 | 6/22/2026 | 6/22/2026 12:59:04 PM EST |
| 18.00 | 2.45 | 2.80 | 2.63 | 2.55 | % | 0.15 | 11 | 0 | 0.93 | -0.51 | 0.08 | -0.03 | 6/22/2026 | 6/22/2026 12:59:04 PM EST | |
| 19.00 | 3.10 | 3.30 | 3.20 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 27 | 0.94 | -0.59 | 0.08 | -0.03 | 6/16/2026 | 6/22/2026 12:59:04 PM EST |
| 20.00 | 3.80 | 4.20 | 4.00 | % | 0.20 | 0 | 0 | 0.93 | -0.65 | 0.07 | -0.02 | 6/22/2026 12:59:04 PM EST | |||
| 21.00 | 4.60 | 5.40 | 5.00 | % | 0.24 | 0 | 0 | 1.03 | -0.71 | 0.07 | -0.02 | 6/22/2026 12:59:04 PM EST | |||
| 22.00 | 5.40 | 5.90 | 5.65 | % | 0.26 | 0 | 0 | 0.95 | -0.76 | 0.06 | -0.02 | 6/22/2026 12:59:04 PM EST | |||
| 23.00 | 5.90 | 6.80 | 6.35 | % | 0.28 | 0 | 0 | 1.13 | -0.80 | 0.05 | -0.02 | 6/22/2026 12:59:04 PM EST | |||
| 24.00 | 6.30 | 7.70 | 7.00 | 5.86 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.16 | -0.83 | 0.05 | -0.02 | 6/12/2026 | 6/22/2026 12:59:04 PM EST |
| 25.00 | 7.20 | 8.70 | 7.95 | % | 0.32 | 0 | 0 | 1.24 | -0.86 | 0.04 | -0.02 | 6/22/2026 12:59:04 PM EST | |||
| 26.00 | 8.10 | 9.90 | 9.00 | % | 0.35 | 0 | 0 | 1.43 | -0.88 | 0.04 | -0.01 | 6/22/2026 12:59:04 PM EST | |||
| 27.00 | 9.00 | 10.80 | 9.90 | % | 0.37 | 0 | 0 | 1.45 | -0.90 | 0.03 | -0.01 | 6/22/2026 12:59:04 PM EST | |||
| 28.00 | 9.80 | 12.10 | 10.95 | % | 0.39 | 0 | 0 | 1.69 | -0.92 | 0.03 | -0.01 | 6/22/2026 12:59:04 PM EST | |||
| 30.00 | 11.80 | 14.00 | 12.90 | % | 0.43 | 0 | 0 | 1.76 | -0.96 | 0.02 | -0.01 | 6/22/2026 12:59:04 PM EST | |||
| 35.00 | 16.70 | 20.20 | 18.45 | % | 0.53 | 0 | 0 | 2.67 | -0.99 | 0.01 | 0.00 | 6/22/2026 12:59:04 PM EST |