Options Chain for FASTLY INC CL A (FSLY) - $18.36 as of 7/1/2026 2:38:06 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 | 15.00 | 17.70 | 16.35 | % | 6.54 | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 5.00 | 12.50 | 15.70 | 14.10 | % | 2.82 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 7.50 | 10.70 | 12.60 | 11.65 | % | 1.55 | 0 | 0 | 2.93 | 0.99 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 10.00 | 7.80 | 10.10 | 8.95 | 9.90 | +1.52 | +18.14% | 0.89 | 7 | 8 | 2.17 | 0.96 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 12.50 | 5.60 | 8.10 | 6.85 | 5.57 | 0.00 | 0.00% | 0.55 | 0 | 2 | 1.88 | 0.89 | 0.03 | -0.01 | 6/18/2026 | 7/1/2026 4:00:07 PM EST |
| 15.00 | 4.50 | 5.40 | 4.95 | 4.80 | 0.00 | 0.00% | 0.33 | 0 | 160 | 1.09 | 0.78 | 0.04 | -0.02 | 6/29/2026 | 7/1/2026 4:00:07 PM EST |
| 17.50 | 3.30 | 3.60 | 3.45 | 3.48 | +0.28 | +8.75% | 0.20 | 6 | 196 | 1.05 | 0.64 | 0.05 | -0.03 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 20.00 | 2.20 | 2.55 | 2.38 | 2.53 | +0.36 | +16.59% | 0.12 | 39 | 187 | 1.04 | 0.51 | 0.06 | -0.03 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 22.50 | 1.45 | 1.75 | 1.60 | 1.63 | +0.21 | +14.79% | 0.07 | 14 | 77 | 1.03 | 0.39 | 0.05 | -0.03 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 25.00 | 0.95 | 1.25 | 1.10 | 1.10 | +0.05 | +4.77% | 0.04 | 107 | 484 | 1.04 | 0.29 | 0.05 | -0.03 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 30.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.10 | +22.23% | 0.02 | 15 | 171 | 1.06 | 0.16 | 0.03 | -0.02 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 35.00 | 0.15 | 0.55 | 0.35 | 0.30 | +0.05 | +20.00% | 0.01 | 88 | 53 | 1.13 | 0.10 | 0.02 | -0.01 | 7/1/2026 | 7/1/2026 4:00:07 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 153 | 2.15 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/1/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | -0.01 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.40 | 0.20 | 0.15 | -0.05 | -25.00% | 0.02 | 1 | 46 | 1.42 | -0.04 | 0.01 | -0.01 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 12.50 | 0.35 | 0.55 | 0.45 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.03 | -0.11 | 0.03 | -0.01 | 6/25/2026 | 7/1/2026 4:00:07 PM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.21 | -16.04% | 0.08 | 1 | 815 | 1.03 | -0.22 | 0.04 | -0.02 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 17.50 | 2.10 | 2.30 | 2.20 | 2.06 | -0.39 | -15.92% | 0.13 | 28 | 121 | 1.03 | -0.36 | 0.05 | -0.03 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 20.00 | 3.20 | 3.80 | 3.50 | 3.39 | -0.51 | -13.08% | 0.17 | 5 | 86 | 0.98 | -0.49 | 0.06 | -0.03 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 22.50 | 5.00 | 5.60 | 5.30 | % | 0.24 | 0 | 0 | 1.00 | -0.61 | 0.05 | -0.03 | 7/1/2026 4:00:07 PM EST | |||
| 25.00 | 7.00 | 7.50 | 7.25 | % | 0.29 | 0 | 0 | 0.98 | -0.71 | 0.05 | -0.03 | 7/1/2026 4:00:07 PM EST | |||
| 30.00 | 11.20 | 12.90 | 12.05 | 13.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.62 | -0.84 | 0.03 | -0.02 | 6/22/2026 | 7/1/2026 4:00:07 PM EST |
| 35.00 | 15.90 | 17.70 | 16.80 | % | 0.48 | 0 | 0 | 1.79 | -0.90 | 0.02 | -0.01 | 7/1/2026 4:00:07 PM EST |