Options Chain for FASTLY INC CL A (FSLY) - $20.80 as of 7/29/2026 1:07:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 10.10 | 13.80 | 11.95 | % | 1.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 10.00 | 9.10 | 12.90 | 11.00 | % | 1.10 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 11.00 | 8.10 | 11.90 | 10.00 | % | 0.91 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 12.00 | 7.30 | 10.70 | 9.00 | 9.00 | +0.05 | +0.56% | 0.75 | 1 | 3 | 0.00 | 0.97 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 13.00 | 6.20 | 9.30 | 7.75 | 8.10 | 0.00 | 0.00% | 0.60 | 0 | 18 | 3.24 | 0.95 | 0.02 | -0.03 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 14.00 | 5.50 | 8.40 | 6.95 | % | 0.50 | 0 | 0 | 2.98 | 0.92 | 0.02 | -0.04 | 7/29/2026 3:59:58 PM EST | |||
| 14.50 | 5.30 | 8.00 | 6.65 | % | 0.46 | 0 | 0 | 2.90 | 0.90 | 0.03 | -0.04 | 7/29/2026 3:59:58 PM EST | |||
| 15.00 | 4.90 | 7.50 | 6.20 | 4.53 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.73 | 0.88 | 0.03 | -0.04 | 7/6/2026 | 7/29/2026 3:59:58 PM EST |
| 15.50 | 4.50 | 7.10 | 5.80 | 4.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.65 | 0.86 | 0.03 | -0.05 | 7/6/2026 | 7/29/2026 3:59:58 PM EST |
| 16.00 | 4.20 | 6.70 | 5.45 | % | 0.34 | 0 | 0 | 2.57 | 0.84 | 0.04 | -0.05 | 7/29/2026 3:59:58 PM EST | |||
| 16.50 | 3.80 | 6.30 | 5.05 | 3.75 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.48 | 0.82 | 0.04 | -0.06 | 7/7/2026 | 7/29/2026 3:59:58 PM EST |
| 17.00 | 3.50 | 5.80 | 4.65 | 3.78 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.33 | 0.79 | 0.05 | -0.06 | 7/8/2026 | 7/29/2026 3:59:58 PM EST |
| 17.50 | 3.20 | 5.40 | 4.30 | 4.15 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.24 | 0.76 | 0.05 | -0.07 | 7/21/2026 | 7/29/2026 3:59:58 PM EST |
| 18.00 | 3.70 | 4.20 | 3.95 | 3.90 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.45 | 0.73 | 0.05 | -0.07 | 7/21/2026 | 7/29/2026 3:59:58 PM EST |
| 18.50 | 2.80 | 4.60 | 3.70 | 2.61 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.47 | 0.70 | 0.06 | -0.07 | 7/6/2026 | 7/29/2026 3:59:58 PM EST |
| 19.00 | 2.80 | 3.70 | 3.25 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 66 | 1.38 | 0.67 | 0.06 | -0.07 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 19.50 | 2.75 | 3.40 | 3.08 | 2.80 | +0.80 | +40.00% | 0.16 | 6 | 7 | 1.44 | 0.64 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 20.00 | 2.65 | 3.10 | 2.88 | 2.65 | +0.05 | +1.93% | 0.14 | 3 | 19 | 1.47 | 0.61 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 20.50 | 2.40 | 2.85 | 2.63 | 2.60 | -0.07 | -2.63% | 0.13 | 22 | 61 | 1.46 | 0.58 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 21.00 | 2.15 | 2.70 | 2.43 | 2.25 | -0.08 | -3.44% | 0.12 | 1 | 117 | 1.47 | 0.54 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 21.50 | 1.90 | 2.45 | 2.18 | 2.20 | 0.00 | 0.00% | 0.10 | 0 | 39 | 1.45 | 0.51 | 0.07 | -0.08 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 22.00 | 1.75 | 2.10 | 1.93 | 1.85 | -0.17 | -8.42% | 0.09 | 5 | 35 | 1.41 | 0.48 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 22.50 | 1.60 | 1.95 | 1.78 | 1.58 | -0.24 | -13.19% | 0.08 | 1 | 9 | 1.42 | 0.45 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 23.00 | 1.45 | 1.85 | 1.65 | 1.48 | -0.12 | -7.50% | 0.07 | 2 | 63 | 1.45 | 0.42 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 23.50 | 1.25 | 1.65 | 1.45 | 1.28 | -0.22 | -14.67% | 0.06 | 1 | 15 | 1.41 | 0.39 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 24.00 | 1.15 | 1.50 | 1.33 | 1.39 | +0.04 | +2.97% | 0.06 | 16 | 255 | 1.42 | 0.37 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 24.50 | 1.00 | 1.45 | 1.23 | 1.15 | -0.10 | -8.00% | 0.05 | 10 | 13 | 1.44 | 0.34 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 25.00 | 1.00 | 1.35 | 1.18 | 1.17 | +0.02 | +1.74% | 0.05 | 41 | 75 | 1.48 | 0.32 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 25.50 | 0.90 | 1.10 | 1.00 | 0.95 | % | 0.04 | 25 | 0 | 1.43 | 0.30 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 26.00 | 0.75 | 1.15 | 0.95 | 0.85 | -0.05 | -5.56% | 0.04 | 61 | 51 | 1.46 | 0.28 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 27.00 | 0.65 | 0.95 | 0.80 | 0.65 | -0.10 | -13.34% | 0.03 | 17 | 18 | 1.48 | 0.24 | 0.05 | -0.06 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 28.00 | 0.50 | 0.70 | 0.60 | 0.55 | % | 0.02 | 20 | 0 | 1.43 | 0.20 | 0.05 | -0.06 | 7/29/2026 | 7/29/2026 3:59:58 PM EST | |
| 29.00 | 0.40 | 0.60 | 0.50 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.45 | 0.18 | 0.04 | -0.05 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 30.00 | 0.25 | 0.85 | 0.55 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 101 | 1.55 | 0.15 | 0.04 | -0.05 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 35.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.43 | 0.07 | 0.02 | -0.03 | 7/27/2026 | 7/29/2026 3:59:58 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 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.05 | 50 | 9 | 3.93 | 0.00 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.80 | 0.40 | 0.03 | -0.08 | -72.73% | 0.04 | 26 | 2 | 3.44 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.03 | 2 | 11 | 2.79 | -0.01 | 0.01 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.08 | -0.07 | -46.67% | 0.03 | 12 | 10 | 2.56 | -0.03 | 0.01 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.85 | 0.43 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.51 | -0.05 | 0.02 | -0.03 | 7/23/2026 | 7/29/2026 3:59:58 PM EST |
| 14.00 | 0.05 | 0.75 | 0.40 | 0.23 | +0.01 | +4.55% | 0.03 | 4 | 36 | 1.57 | -0.08 | 0.02 | -0.04 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 14.50 | 0.05 | 0.70 | 0.38 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.44 | -0.10 | 0.03 | -0.04 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 15.00 | 0.20 | 0.60 | 0.40 | 0.44 | +0.09 | +25.72% | 0.03 | 3 | 124 | 1.44 | -0.12 | 0.03 | -0.04 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 15.50 | 0.30 | 0.85 | 0.58 | 0.56 | +0.09 | +19.15% | 0.04 | 6 | 35 | 1.52 | -0.14 | 0.03 | -0.05 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 16.00 | 0.25 | 0.85 | 0.55 | 0.59 | +0.09 | +18.00% | 0.03 | 4 | 40 | 1.38 | -0.16 | 0.04 | -0.05 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 16.50 | 0.60 | 0.75 | 0.68 | 0.75 | +0.15 | +25.00% | 0.04 | 19 | 72 | 1.41 | -0.18 | 0.04 | -0.06 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 17.00 | 0.75 | 1.25 | 1.00 | 0.96 | +0.13 | +15.67% | 0.06 | 5 | 16 | 1.55 | -0.21 | 0.05 | -0.06 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 17.50 | 0.90 | 1.05 | 0.98 | 1.05 | +0.13 | +14.13% | 0.06 | 7 | 41 | 1.41 | -0.24 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 18.00 | 1.10 | 1.30 | 1.20 | 1.15 | +0.02 | +1.77% | 0.07 | 23 | 127 | 1.44 | -0.27 | 0.05 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 18.50 | 1.30 | 1.45 | 1.38 | 1.40 | +0.10 | +7.70% | 0.07 | 2 | 20 | 1.43 | -0.30 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 19.00 | 1.25 | 1.90 | 1.58 | 1.53 | +0.01 | +0.66% | 0.08 | 2 | 20 | 1.42 | -0.33 | 0.06 | -0.07 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 19.50 | 1.70 | 1.90 | 1.80 | 1.90 | +0.18 | +10.47% | 0.09 | 6 | 25 | 1.42 | -0.36 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 20.00 | 1.90 | 2.25 | 2.08 | 2.05 | +0.15 | +7.90% | 0.10 | 45 | 31 | 1.44 | -0.39 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 20.50 | 2.05 | 2.40 | 2.23 | 2.40 | +0.13 | +5.73% | 0.11 | 8 | 8 | 1.37 | -0.42 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 21.00 | 2.45 | 3.00 | 2.73 | 2.70 | +0.24 | +9.76% | 0.13 | 4 | 6 | 1.50 | -0.46 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 21.50 | 2.35 | 3.10 | 2.73 | 2.90 | -0.60 | -17.15% | 0.13 | 5 | 14 | 1.33 | -0.49 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 22.00 | 3.10 | 3.30 | 3.20 | 3.30 | -0.50 | -13.16% | 0.15 | 37 | 12 | 1.43 | -0.52 | 0.07 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 22.50 | 3.10 | 3.70 | 3.40 | 3.60 | -0.40 | -10.00% | 0.15 | 6 | 10 | 1.35 | -0.55 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 23.00 | 3.70 | 4.20 | 3.95 | 3.80 | -0.50 | -11.63% | 0.17 | 13 | 17 | 1.48 | -0.58 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 23.50 | 4.10 | 4.40 | 4.25 | 4.20 | +0.10 | +2.44% | 0.18 | 19 | 53 | 1.45 | -0.61 | 0.06 | -0.08 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 24.00 | 4.20 | 5.10 | 4.65 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.47 | -0.63 | 0.06 | -0.08 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 24.50 | 4.50 | 5.30 | 4.90 | % | 0.20 | 0 | 0 | 1.39 | -0.66 | 0.06 | -0.07 | 7/29/2026 3:59:58 PM EST | |||
| 25.00 | 4.50 | 5.60 | 5.05 | % | 0.20 | 0 | 0 | 1.19 | -0.68 | 0.06 | -0.07 | 7/29/2026 3:59:58 PM EST | |||
| 25.50 | 5.00 | 6.50 | 5.75 | % | 0.23 | 0 | 0 | 1.38 | -0.70 | 0.06 | -0.07 | 7/29/2026 3:59:58 PM EST | |||
| 26.00 | 5.70 | 6.40 | 6.05 | 6.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.35 | -0.72 | 0.05 | -0.07 | 7/16/2026 | 7/29/2026 3:59:58 PM EST |
| 27.00 | 5.70 | 8.00 | 6.85 | % | 0.25 | 0 | 0 | 2.14 | -0.76 | 0.05 | -0.06 | 7/29/2026 3:59:58 PM EST | |||
| 28.00 | 6.50 | 8.90 | 7.70 | % | 0.28 | 0 | 0 | 2.20 | -0.80 | 0.05 | -0.06 | 7/29/2026 3:59:58 PM EST | |||
| 29.00 | 7.40 | 9.90 | 8.65 | % | 0.30 | 0 | 0 | 2.33 | -0.82 | 0.04 | -0.05 | 7/29/2026 3:59:58 PM EST | |||
| 30.00 | 8.30 | 10.90 | 9.60 | % | 0.32 | 0 | 0 | 2.43 | -0.85 | 0.04 | -0.05 | 7/29/2026 3:59:58 PM EST | |||
| 35.00 | 13.10 | 15.70 | 14.40 | % | 0.41 | 0 | 0 | 2.78 | -0.93 | 0.02 | -0.03 | 7/29/2026 3:59:58 PM EST |