Options Chain for FASTLY INC CL A (FSLY) - $20.59 as of 9/8/2026 9:11:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 17.20 | 19.00 | 18.10 | 15.90 | 0.00 | 0.00% | 7.24 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 9/8/2026 9:59:02 AM EST |
| 5.00 | 15.60 | 16.00 | 15.80 | 15.82 | +1.32 | +9.11% | 3.16 | 5 | 54 | 7.37 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 7.50 | 12.20 | 14.00 | 13.10 | 15.70 | 0.00 | 0.00% | 1.75 | 0 | 28 | 5.39 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/8/2026 9:59:02 AM EST |
| 10.00 | 9.50 | 11.30 | 10.40 | 14.45 | 0.00 | 0.00% | 1.04 | 0 | 503 | 3.65 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/8/2026 9:59:02 AM EST |
| 12.50 | 7.00 | 8.80 | 7.90 | 8.25 | 0.00 | 0.00% | 0.63 | 0 | 5,041 | 2.71 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 14.00 | 5.50 | 7.30 | 6.40 | 6.75 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 15.00 | 5.20 | 6.30 | 5.75 | 5.38 | -0.62 | -10.34% | 0.38 | 1 | 387 | 1.95 | 0.99 | 0.01 | -0.01 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 16.00 | 3.60 | 5.30 | 4.45 | % | 0.28 | 0 | 0 | 1.67 | 0.98 | 0.02 | -0.01 | 9/8/2026 9:59:02 AM EST | |||
| 17.00 | 3.10 | 4.40 | 3.75 | % | 0.22 | 0 | 0 | 1.51 | 0.94 | 0.04 | -0.02 | 9/8/2026 9:59:02 AM EST | |||
| 17.50 | 3.20 | 3.90 | 3.55 | 4.52 | 0.00 | 0.00% | 0.20 | 0 | 1,262 | 1.37 | 0.91 | 0.06 | -0.03 | 9/1/2026 | 9/8/2026 9:59:02 AM EST |
| 18.00 | 2.35 | 3.50 | 2.93 | 2.85 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.33 | 0.88 | 0.07 | -0.03 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 18.50 | 2.50 | 2.90 | 2.70 | 2.69 | +0.27 | +11.16% | 0.15 | 3 | 5 | 1.28 | 0.83 | 0.09 | -0.04 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 19.00 | 2.00 | 2.55 | 2.28 | 2.15 | +0.03 | +1.42% | 0.12 | 1 | 16 | 0.69 | 0.78 | 0.10 | -0.05 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 19.50 | 1.75 | 2.30 | 2.03 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 212 | 0.81 | 0.73 | 0.12 | -0.05 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 20.00 | 1.25 | 1.90 | 1.58 | 1.54 | 0.00 | 0.00% | 0.08 | 0 | 4,562 | 0.67 | 0.67 | 0.13 | -0.06 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 20.50 | 1.20 | 1.60 | 1.40 | 0.87 | -0.68 | -43.88% | 0.07 | 1 | 58 | 0.80 | 0.60 | 0.13 | -0.06 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 21.00 | 1.00 | 1.30 | 1.15 | 1.25 | +0.22 | +21.36% | 0.05 | 2,122 | 91 | 0.83 | 0.53 | 0.14 | -0.06 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 21.50 | 0.50 | 1.10 | 0.80 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.71 | 0.47 | 0.13 | -0.06 | 9/3/2026 | 9/8/2026 9:59:02 AM EST |
| 22.00 | 0.65 | 0.85 | 0.75 | 0.80 | +0.06 | +8.11% | 0.03 | 4 | 23 | 0.83 | 0.40 | 0.13 | -0.06 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 22.50 | 0.50 | 0.65 | 0.58 | 0.61 | +0.08 | +15.10% | 0.03 | 2 | 861 | 0.86 | 0.34 | 0.12 | -0.05 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 23.00 | 0.40 | 0.50 | 0.45 | 0.47 | +0.07 | +17.50% | 0.02 | 1 | 67 | 0.74 | 0.28 | 0.11 | -0.05 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 23.50 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.71 | 0.23 | 0.10 | -0.04 | 9/2/2026 | 9/8/2026 9:59:02 AM EST |
| 24.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.77 | 0.19 | 0.09 | -0.04 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 24.50 | 0.15 | 0.40 | 0.28 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.91 | 0.15 | 0.08 | -0.03 | 9/3/2026 | 9/8/2026 9:59:02 AM EST |
| 25.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.10 | -40.00% | 0.01 | 6 | 3,415 | 0.88 | 0.12 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 25.50 | 0.05 | 0.35 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.91 | 0.09 | 0.05 | -0.02 | 9/2/2026 | 9/8/2026 9:59:02 AM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 2 | 81 | 0.97 | 0.07 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 1 | 24 | 1.30 | 0.06 | 0.04 | -0.01 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.48 | 0.04 | 0.03 | -0.01 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 27.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.60 | 0.03 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.10 | 0.02 | 0.02 | -0.01 | 9/1/2026 | 9/8/2026 9:59:02 AM EST |
| 28.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.73 | 0.02 | 0.01 | -0.01 | 8/31/2026 | 9/8/2026 9:59:02 AM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.85 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 9/8/2026 9:59:02 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 3,338 | 1.14 | 0.01 | 0.01 | 0.00 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 9:59:02 AM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.92 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 9:59:02 AM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:02 AM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,625 | 1.51 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 965 | 1.82 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/8/2026 9:59:02 AM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,282 | 3.14 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/8/2026 9:59:02 AM 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/8/2026 9:59:02 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 9/8/2026 9:59:02 AM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 435 | 4.91 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/8/2026 9:59:02 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 305 | 2.24 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/8/2026 9:59:02 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.62 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/8/2026 9:59:02 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/8/2026 9:59:02 AM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,021 | 1.27 | -0.01 | 0.01 | -0.01 | 9/1/2026 | 9/8/2026 9:59:02 AM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.71 | -0.02 | 0.02 | -0.01 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.01 | 2 | 4 | 1.26 | -0.06 | 0.04 | -0.02 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 573 | 0.80 | -0.09 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.85 | -0.12 | 0.07 | -0.03 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 18.50 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 67 | 0.88 | -0.17 | 0.09 | -0.04 | 9/2/2026 | 9/8/2026 9:59:02 AM EST |
| 19.00 | 0.25 | 0.55 | 0.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 86 | 0.85 | -0.22 | 0.10 | -0.05 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 19.50 | 0.45 | 0.75 | 0.60 | 0.60 | -0.05 | -7.70% | 0.03 | 2 | 550 | 0.89 | -0.27 | 0.12 | -0.05 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 20.00 | 0.60 | 1.00 | 0.80 | 0.86 | 0.00 | 0.00% | 0.04 | 5 | 673 | 0.91 | -0.34 | 0.13 | -0.06 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 20.50 | 0.80 | 1.15 | 0.98 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.88 | -0.40 | 0.13 | -0.06 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 21.00 | 1.10 | 1.45 | 1.28 | 1.20 | -0.20 | -14.29% | 0.06 | 1 | 58 | 0.92 | -0.47 | 0.14 | -0.06 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 21.50 | 1.35 | 1.80 | 1.58 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 211 | 0.93 | -0.53 | 0.13 | -0.06 | 9/3/2026 | 9/8/2026 9:59:02 AM EST |
| 22.00 | 1.70 | 2.10 | 1.90 | 1.86 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.89 | -0.60 | 0.13 | -0.06 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 22.50 | 2.00 | 2.40 | 2.20 | 2.40 | 0.00 | 0.00% | 0.10 | 0 | 1,603 | 0.91 | -0.66 | 0.12 | -0.05 | 9/4/2026 | 9/8/2026 9:59:02 AM EST |
| 23.00 | 2.35 | 3.00 | 2.68 | 1.50 | 0.00 | 0.00% | 0.12 | 0 | 150 | 1.01 | -0.72 | 0.11 | -0.05 | 8/28/2026 | 9/8/2026 9:59:02 AM EST |
| 23.50 | 2.70 | 3.60 | 3.15 | 1.75 | 0.00 | 0.00% | 0.13 | 0 | 31 | 1.02 | -0.77 | 0.10 | -0.04 | 8/26/2026 | 9/8/2026 9:59:02 AM EST |
| 24.00 | 3.10 | 4.10 | 3.60 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 93 | 1.45 | -0.81 | 0.09 | -0.04 | 9/2/2026 | 9/8/2026 9:59:02 AM EST |
| 24.50 | 3.60 | 4.20 | 3.90 | 3.97 | +0.02 | +0.51% | 0.16 | 1 | 32 | 1.01 | -0.85 | 0.08 | -0.03 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 25.00 | 4.20 | 4.60 | 4.40 | 4.50 | 0.00 | 0.00% | 0.18 | 3 | 486 | 1.18 | -0.88 | 0.06 | -0.03 | 9/8/2026 | 9/8/2026 9:59:02 AM EST |
| 25.50 | 4.40 | 5.60 | 5.00 | 4.25 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.72 | -0.91 | 0.05 | -0.02 | 9/1/2026 | 9/8/2026 9:59:02 AM EST |
| 26.00 | 4.80 | 6.20 | 5.50 | 4.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.89 | -0.93 | 0.04 | -0.02 | 9/1/2026 | 9/8/2026 9:59:02 AM EST |
| 26.50 | 5.30 | 6.60 | 5.95 | % | 0.22 | 0 | 0 | 1.88 | -0.94 | 0.04 | -0.01 | 9/8/2026 9:59:02 AM EST | |||
| 27.00 | 5.80 | 7.20 | 6.50 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.04 | -0.96 | 0.03 | -0.01 | 8/31/2026 | 9/8/2026 9:59:02 AM EST |
| 27.50 | 6.30 | 7.60 | 6.95 | 4.94 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.03 | -0.97 | 0.02 | -0.01 | 8/31/2026 | 9/8/2026 9:59:02 AM EST |
| 28.00 | 6.80 | 8.30 | 7.55 | 7.61 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.27 | -0.98 | 0.02 | -0.01 | 9/2/2026 | 9/8/2026 9:59:02 AM EST |
| 28.50 | 7.30 | 8.80 | 8.05 | % | 0.28 | 0 | 0 | 2.35 | -0.98 | 0.01 | -0.01 | 9/8/2026 9:59:02 AM EST | |||
| 29.00 | 7.60 | 9.30 | 8.45 | % | 0.29 | 0 | 0 | 2.41 | -0.99 | 0.01 | 0.00 | 9/8/2026 9:59:02 AM EST | |||
| 30.00 | 8.90 | 9.70 | 9.30 | 9.59 | 0.00 | 0.00% | 0.31 | 0 | 224 | 2.17 | -0.99 | 0.01 | 0.00 | 9/2/2026 | 9/8/2026 9:59:02 AM EST |
| 31.00 | 9.60 | 11.30 | 10.45 | % | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:02 AM EST | |||
| 32.00 | 10.70 | 12.20 | 11.45 | % | 0.36 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/8/2026 9:59:02 AM EST | |||
| 33.00 | 11.70 | 13.20 | 12.45 | 11.08 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/8/2026 9:59:02 AM EST |
| 35.00 | 13.70 | 15.30 | 14.50 | 12.12 | 0.00 | 0.00% | 0.41 | 0 | 59 | 3.10 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:59:02 AM EST |
| 40.00 | 18.70 | 20.30 | 19.50 | 17.35 | 0.00 | 0.00% | 0.49 | 0 | 35 | 3.55 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/8/2026 9:59:02 AM EST |
| 45.00 | 23.70 | 25.30 | 24.50 | 15.85 | 0.00 | 0.00% | 0.54 | 0 | 5 | 3.93 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/8/2026 9:59:02 AM EST |