Options Chain for FASTLY INC CL A (FSLY) - $7.27 as of 7/29/2025 3:24:27 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 | 4.40 | 4.70 | 4.55 | 5.00 | 0.00 | 0.00% | 1.82 | 0 | 6 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 7/29/2025 1:59:07 PM EST |
| 5.00 | 2.10 | 2.25 | 2.18 | 2.25 | 0.00 | 0.00% | 0.44 | 0 | 207 | 0.83 | 0.91 | 0.08 | 0.00 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 7.50 | 0.50 | 0.60 | 0.55 | 0.50 | -0.22 | -30.56% | 0.07 | 45 | 8,225 | 0.69 | 0.45 | 0.22 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.09 | -64.29% | 0.01 | 212 | 2,053 | 0.65 | 0.10 | 0.10 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 479 | 1.00 | 0.02 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.23 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:07 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 23 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/29/2025 1:59:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.38 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 7/29/2025 1:59:07 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.65 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:59:07 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 2,007 | 0.76 | -0.09 | 0.08 | 0.00 | 7/25/2025 | 7/29/2025 1:59:07 PM EST |
| 7.50 | 0.90 | 1.00 | 0.95 | 1.01 | +0.19 | +23.18% | 0.13 | 1 | 977 | 0.69 | -0.55 | 0.22 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 10.00 | 2.95 | 3.10 | 3.03 | 3.01 | 0.00 | 0.00% | 0.30 | 0 | 445 | 0.70 | -0.90 | 0.10 | 0.00 | 7/7/2025 | 7/29/2025 1:59:07 PM EST |
| 12.50 | 5.40 | 5.60 | 5.50 | 5.41 | -0.12 | -2.17% | 0.44 | 1 | 0 | 1.13 | -0.98 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 15.00 | 7.90 | 8.10 | 8.00 | 7.70 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 17.50 | 10.40 | 10.60 | 10.50 | 9.46 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 7/29/2025 1:59:07 PM EST |
| 20.00 | 12.80 | 13.10 | 12.95 | 13.02 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/29/2025 1:59:07 PM EST |