Options Chain for FASTLY INC CL A (FSLY) - $20.21 as of 7/27/2026 5:02:37 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 | 16.20 | 19.60 | 17.90 | 15.90 | 0.00 | 0.00% | 7.16 | 0 | 9 | 9.40 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:56 PM EST |
| 5.00 | 14.00 | 16.40 | 15.20 | 14.50 | 0.00 | 0.00% | 3.04 | 0 | 54 | 4.23 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 3:59:56 PM EST |
| 7.50 | 11.50 | 13.90 | 12.70 | 11.18 | 0.00 | 0.00% | 1.69 | 0 | 30 | 3.05 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:56 PM EST |
| 10.00 | 9.10 | 11.50 | 10.30 | 10.60 | 0.00 | 0.00% | 1.03 | 0 | 500 | 2.57 | 0.97 | 0.01 | 0.00 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 12.50 | 7.30 | 8.90 | 8.10 | 6.75 | 0.00 | 0.00% | 0.65 | 0 | 5,043 | 1.73 | 0.91 | 0.02 | -0.01 | 6/29/2026 | 7/27/2026 3:59:56 PM EST |
| 15.00 | 5.30 | 7.20 | 6.25 | 6.01 | 0.00 | 0.00% | 0.42 | 0 | 371 | 1.19 | 0.82 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 17.50 | 4.20 | 4.60 | 4.40 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 1,342 | 1.07 | 0.70 | 0.04 | -0.03 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 20.00 | 2.80 | 3.40 | 3.10 | 3.05 | -0.25 | -7.58% | 0.15 | 24 | 5,637 | 1.03 | 0.57 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 22.50 | 1.90 | 2.50 | 2.20 | 2.15 | -0.27 | -11.16% | 0.10 | 13 | 1,039 | 1.03 | 0.45 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 25.00 | 1.40 | 1.80 | 1.60 | 1.47 | -0.16 | -9.82% | 0.06 | 11 | 2,685 | 1.05 | 0.35 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 30.00 | 0.65 | 0.95 | 0.80 | 0.70 | -0.18 | -20.46% | 0.03 | 6 | 1,545 | 1.06 | 0.21 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 0.30 | 0.55 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3,525 | 1.07 | 0.12 | 0.02 | -0.02 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 623 | 1.10 | 0.07 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 1,238 | 1.08 | 0.04 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.15 | 0 | 20 | 5.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/27/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 2.64 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 3:59:56 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 443 | 1.99 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/27/2026 3:59:56 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 264 | 1.12 | -0.03 | 0.01 | 0.00 | 7/15/2026 | 7/27/2026 3:59:56 PM EST |
| 12.50 | 0.30 | 0.50 | 0.40 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 501 | 1.07 | -0.09 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 15.00 | 0.80 | 1.05 | 0.93 | 0.85 | -0.05 | -5.56% | 0.06 | 1 | 834 | 1.04 | -0.18 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 17.50 | 1.70 | 1.95 | 1.83 | 1.80 | +0.10 | +5.89% | 0.10 | 8 | 595 | 1.03 | -0.30 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 20.00 | 2.85 | 3.30 | 3.08 | 3.06 | 0.00 | 0.00% | 0.15 | 0 | 375 | 1.02 | -0.43 | 0.05 | -0.03 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 22.50 | 4.40 | 4.90 | 4.65 | 4.31 | 0.00 | 0.00% | 0.21 | 0 | 1,234 | 1.02 | -0.55 | 0.05 | -0.03 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 25.00 | 6.10 | 6.60 | 6.35 | 6.30 | 0.00 | 0.00% | 0.25 | 0 | 119 | 0.97 | -0.65 | 0.05 | -0.03 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 30.00 | 9.90 | 11.20 | 10.55 | 13.86 | 0.00 | 0.00% | 0.35 | 0 | 134 | 1.25 | -0.79 | 0.04 | -0.02 | 6/24/2026 | 7/27/2026 3:59:56 PM EST |
| 35.00 | 14.10 | 16.00 | 15.05 | 15.25 | 0.00 | 0.00% | 0.43 | 0 | 81 | 1.42 | -0.88 | 0.02 | -0.02 | 7/13/2026 | 7/27/2026 3:59:56 PM EST |
| 40.00 | 19.70 | 20.70 | 20.20 | 21.40 | 0.00 | 0.00% | 0.51 | 0 | 72 | 1.47 | -0.93 | 0.02 | -0.01 | 7/7/2026 | 7/27/2026 3:59:56 PM EST |
| 45.00 | 23.70 | 26.10 | 24.90 | 25.90 | 0.00 | 0.00% | 0.55 | 0 | 25 | 1.74 | -0.96 | 0.01 | -0.01 | 5/7/2026 | 7/27/2026 3:59:56 PM EST |