Options Chain for FASTLY INC CL A (FSLY) - $28.78 as of 8/12/2026 11:16:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 16.40 | 19.10 | 17.75 | 16.75 | 0.00 | 0.00% | 1.48 | 0 | 10 | 2.92 | 1.00 | 0.00 | -0.01 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 13.00 | 14.70 | 18.20 | 16.45 | 16.76 | +0.86 | +5.41% | 1.27 | 1 | 13 | 2.75 | 0.99 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 14.00 | 14.40 | 17.20 | 15.80 | % | 1.13 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 8/12/2026 11:58:56 AM EST | |||
| 15.00 | 13.80 | 15.60 | 14.70 | 14.76 | +1.13 | +8.30% | 0.98 | 4 | 1 | 0.00 | 0.98 | 0.00 | -0.01 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 16.00 | 12.70 | 15.20 | 13.95 | % | 0.87 | 0 | 0 | 2.16 | 0.98 | 0.01 | -0.01 | 8/12/2026 11:58:56 AM EST | |||
| 17.00 | 11.80 | 14.20 | 13.00 | % | 0.76 | 0 | 0 | 2.00 | 0.97 | 0.01 | -0.02 | 8/12/2026 11:58:56 AM EST | |||
| 17.50 | 11.30 | 13.70 | 12.50 | % | 0.71 | 0 | 0 | 1.92 | 0.95 | 0.01 | -0.02 | 8/12/2026 11:58:56 AM EST | |||
| 18.00 | 10.80 | 13.20 | 12.00 | % | 0.67 | 0 | 0 | 1.84 | 0.95 | 0.01 | -0.02 | 8/12/2026 11:58:56 AM EST | |||
| 18.50 | 10.40 | 12.90 | 11.65 | % | 0.63 | 0 | 0 | 1.85 | 0.94 | 0.01 | -0.02 | 8/12/2026 11:58:56 AM EST | |||
| 19.00 | 9.90 | 12.30 | 11.10 | 8.83 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.73 | 0.93 | 0.01 | -0.02 | 8/10/2026 | 8/12/2026 11:58:56 AM EST |
| 19.50 | 9.40 | 11.40 | 10.40 | % | 0.53 | 0 | 0 | 1.49 | 0.92 | 0.02 | -0.02 | 8/12/2026 11:58:56 AM EST | |||
| 20.00 | 9.10 | 11.00 | 10.05 | % | 0.50 | 0 | 0 | 1.47 | 0.91 | 0.02 | -0.03 | 8/12/2026 11:58:56 AM EST | |||
| 20.50 | 8.70 | 10.90 | 9.80 | % | 0.48 | 0 | 0 | 1.56 | 0.91 | 0.02 | -0.03 | 8/12/2026 11:58:56 AM EST | |||
| 21.00 | 8.10 | 10.50 | 9.30 | 7.95 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.53 | 0.90 | 0.02 | -0.03 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 21.50 | 7.70 | 10.20 | 8.95 | 7.10 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.53 | 0.88 | 0.02 | -0.03 | 8/10/2026 | 8/12/2026 11:58:56 AM EST |
| 22.00 | 7.20 | 9.70 | 8.45 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.47 | 0.87 | 0.02 | -0.03 | 8/10/2026 | 8/12/2026 11:58:56 AM EST |
| 22.50 | 7.10 | 8.70 | 7.90 | 7.97 | +1.43 | +21.87% | 0.35 | 2 | 34 | 0.87 | 0.86 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 23.00 | 6.50 | 8.60 | 7.55 | 3.13 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.30 | 0.84 | 0.03 | -0.03 | 8/7/2026 | 8/12/2026 11:58:56 AM EST |
| 23.50 | 6.20 | 8.20 | 7.20 | 5.25 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.87 | 0.83 | 0.03 | -0.03 | 8/10/2026 | 8/12/2026 11:58:56 AM EST |
| 24.00 | 5.70 | 7.60 | 6.65 | 5.88 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.80 | 0.81 | 0.03 | -0.03 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 24.50 | 5.40 | 7.20 | 6.30 | 5.40 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.83 | 0.79 | 0.03 | -0.04 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 25.00 | 5.30 | 7.20 | 6.25 | 6.27 | +0.77 | +14.00% | 0.25 | 1 | 7 | 0.93 | 0.77 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 25.50 | 5.00 | 6.00 | 5.50 | 5.70 | +1.50 | +35.72% | 0.22 | 2 | 54 | 0.81 | 0.75 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 26.00 | 4.60 | 5.90 | 5.25 | 5.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.89 | 0.73 | 0.04 | -0.04 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 26.50 | 4.40 | 5.10 | 4.75 | 4.60 | +0.60 | +15.00% | 0.18 | 2 | 5 | 0.77 | 0.71 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 27.00 | 4.10 | 4.90 | 4.50 | 4.27 | -0.09 | -2.07% | 0.17 | 2 | 25 | 0.78 | 0.68 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 27.50 | 3.80 | 4.50 | 4.15 | 4.45 | +0.95 | +27.15% | 0.15 | 2 | 6 | 0.76 | 0.66 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 28.00 | 3.60 | 4.40 | 4.00 | 4.15 | +0.78 | +23.15% | 0.14 | 3 | 12 | 0.80 | 0.64 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 28.50 | 3.20 | 4.60 | 3.90 | 3.24 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.83 | 0.61 | 0.05 | -0.04 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 29.00 | 3.20 | 4.10 | 3.65 | 4.10 | +0.60 | +17.15% | 0.13 | 6 | 36 | 0.83 | 0.59 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 29.50 | 2.85 | 4.30 | 3.58 | 2.86 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.87 | 0.56 | 0.05 | -0.04 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 30.00 | 2.75 | 3.30 | 3.03 | 3.60 | +0.70 | +24.14% | 0.10 | 1 | 42 | 0.78 | 0.54 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 30.50 | 2.50 | 3.20 | 2.85 | 3.11 | +0.56 | +21.97% | 0.09 | 12 | 5 | 0.82 | 0.52 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 31.00 | 2.40 | 2.75 | 2.58 | 2.66 | +0.05 | +1.92% | 0.08 | 16 | 50 | 0.77 | 0.50 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 31.50 | 2.20 | 2.70 | 2.45 | 3.10 | +0.95 | +44.19% | 0.08 | 1 | 41 | 0.86 | 0.48 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 32.00 | 1.95 | 2.65 | 2.30 | 2.77 | +0.90 | +48.13% | 0.07 | 18 | 1 | 0.86 | 0.45 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 33.00 | 1.55 | 2.60 | 2.08 | % | 0.06 | 0 | 0 | 0.85 | 0.41 | 0.05 | -0.04 | 8/12/2026 11:58:56 AM EST | |||
| 34.00 | 1.40 | 2.10 | 1.75 | % | 0.05 | 0 | 0 | 0.85 | 0.38 | 0.04 | -0.04 | 8/12/2026 11:58:56 AM EST | |||
| 35.00 | 1.35 | 1.75 | 1.55 | 1.72 | % | 0.04 | 1 | 0 | 0.82 | 0.34 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST | |
| 36.00 | 1.05 | 1.75 | 1.40 | % | 0.04 | 0 | 0 | 0.87 | 0.31 | 0.04 | -0.04 | 8/12/2026 11:58:56 AM EST | |||
| 37.00 | 0.95 | 1.40 | 1.18 | 1.80 | % | 0.03 | 109 | 0 | 0.86 | 0.28 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST | |
| 38.00 | 0.75 | 1.05 | 0.90 | 1.05 | % | 0.02 | 22 | 0 | 0.78 | 0.25 | 0.04 | -0.03 | 8/12/2026 | 8/12/2026 11:58:56 AM EST | |
| 39.00 | 0.50 | 1.40 | 0.95 | % | 0.02 | 0 | 0 | 0.84 | 0.22 | 0.03 | -0.03 | 8/12/2026 11:58:56 AM EST | |||
| 40.00 | 0.40 | 1.30 | 0.85 | % | 0.02 | 0 | 0 | 0.85 | 0.20 | 0.03 | -0.03 | 8/12/2026 11:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.01 | 8/12/2026 11:58:56 AM EST | |||
| 13.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | -0.01 | 0.00 | -0.01 | 8/10/2026 | 8/12/2026 11:58:56 AM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.56 | -0.01 | 0.00 | -0.01 | 8/12/2026 11:58:56 AM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.29 | -0.02 | 0.00 | -0.01 | 8/12/2026 11:58:56 AM EST | |||
| 16.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.36 | -0.02 | 0.01 | -0.01 | 8/12/2026 11:58:56 AM EST | |||
| 17.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | -0.03 | 0.01 | -0.02 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 17.50 | 0.15 | 0.30 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.00 | -0.05 | 0.01 | -0.02 | 8/10/2026 | 8/12/2026 11:58:56 AM EST |
| 18.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.09 | -0.05 | 0.01 | -0.02 | 8/10/2026 | 8/12/2026 11:58:56 AM EST |
| 18.50 | 0.05 | 0.60 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.94 | -0.06 | 0.01 | -0.02 | 8/10/2026 | 8/12/2026 11:58:56 AM EST |
| 19.00 | 0.05 | 0.95 | 0.50 | % | 0.03 | 0 | 0 | 0.99 | -0.07 | 0.01 | -0.02 | 8/12/2026 11:58:56 AM EST | |||
| 19.50 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 0.87 | -0.08 | 0.02 | -0.02 | 8/12/2026 11:58:56 AM EST | |||
| 20.00 | 0.20 | 0.60 | 0.40 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.86 | -0.09 | 0.02 | -0.03 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 20.50 | 0.25 | 0.55 | 0.40 | 0.40 | -0.29 | -42.03% | 0.02 | 1 | 4 | 0.92 | -0.09 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 21.00 | 0.30 | 0.70 | 0.50 | 0.52 | -0.24 | -31.58% | 0.02 | 1 | 2 | 0.92 | -0.10 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 21.50 | 0.30 | 0.90 | 0.60 | 0.91 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.88 | -0.12 | 0.02 | -0.03 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 22.00 | 0.40 | 0.95 | 0.68 | 0.67 | -0.28 | -29.48% | 0.03 | 1 | 3 | 0.87 | -0.13 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 22.50 | 0.45 | 1.05 | 0.75 | 0.75 | -0.23 | -23.47% | 0.03 | 1 | 4 | 0.86 | -0.14 | 0.03 | -0.03 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 23.00 | 0.55 | 1.15 | 0.85 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.86 | -0.16 | 0.03 | -0.03 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 23.50 | 0.60 | 1.30 | 0.95 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.85 | -0.17 | 0.03 | -0.03 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 24.00 | 0.60 | 1.45 | 1.03 | % | 0.04 | 0 | 0 | 0.80 | -0.19 | 0.03 | -0.03 | 8/12/2026 11:58:56 AM EST | |||
| 24.50 | 0.70 | 1.60 | 1.15 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.82 | -0.21 | 0.03 | -0.04 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 25.00 | 0.75 | 1.75 | 1.25 | 2.12 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.80 | -0.23 | 0.04 | -0.04 | 8/10/2026 | 8/12/2026 11:58:56 AM EST |
| 25.50 | 1.00 | 1.90 | 1.45 | 1.92 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.81 | -0.25 | 0.04 | -0.04 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 26.00 | 1.20 | 2.10 | 1.65 | 1.61 | -0.60 | -27.15% | 0.06 | 1 | 1 | 0.80 | -0.27 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 26.50 | 1.45 | 2.20 | 1.83 | 1.86 | -0.14 | -7.00% | 0.07 | 1 | 11 | 0.80 | -0.29 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 27.00 | 1.75 | 2.40 | 2.08 | 1.95 | -0.71 | -26.70% | 0.08 | 1 | 1 | 0.79 | -0.32 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 27.50 | 1.95 | 2.75 | 2.35 | 2.25 | % | 0.09 | 8 | 0 | 0.78 | -0.34 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST | |
| 28.00 | 2.25 | 2.80 | 2.53 | 2.54 | -0.34 | -11.81% | 0.09 | 11 | 3 | 0.79 | -0.36 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 28.50 | 2.55 | 3.10 | 2.83 | 2.77 | % | 0.10 | 9 | 0 | 0.78 | -0.39 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST | |
| 29.00 | 2.85 | 3.40 | 3.13 | 3.11 | -0.27 | -7.99% | 0.11 | 14 | 3 | 0.86 | -0.41 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST |
| 29.50 | 3.00 | 3.70 | 3.35 | 3.35 | % | 0.11 | 8 | 0 | 0.78 | -0.44 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST | |
| 30.00 | 3.40 | 3.90 | 3.65 | % | 0.12 | 0 | 0 | 0.86 | -0.46 | 0.05 | -0.04 | 8/12/2026 11:58:56 AM EST | |||
| 30.50 | 3.60 | 4.30 | 3.95 | % | 0.13 | 0 | 0 | 0.79 | -0.48 | 0.05 | -0.04 | 8/12/2026 11:58:56 AM EST | |||
| 31.00 | 4.00 | 4.60 | 4.30 | % | 0.14 | 0 | 0 | 0.86 | -0.50 | 0.05 | -0.04 | 8/12/2026 11:58:56 AM EST | |||
| 31.50 | 4.20 | 5.10 | 4.65 | 4.65 | % | 0.15 | 4 | 0 | 0.84 | -0.52 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST | |
| 32.00 | 4.40 | 5.40 | 4.90 | 4.90 | % | 0.15 | 4 | 0 | 0.85 | -0.55 | 0.05 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST | |
| 33.00 | 4.80 | 6.10 | 5.45 | % | 0.17 | 0 | 0 | 0.77 | -0.59 | 0.05 | -0.04 | 8/12/2026 11:58:56 AM EST | |||
| 34.00 | 5.40 | 6.80 | 6.10 | % | 0.18 | 0 | 0 | 0.79 | -0.62 | 0.04 | -0.04 | 8/12/2026 11:58:56 AM EST | |||
| 35.00 | 6.00 | 7.80 | 6.90 | % | 0.20 | 0 | 0 | 0.77 | -0.66 | 0.04 | -0.04 | 8/12/2026 11:58:56 AM EST | |||
| 36.00 | 6.80 | 8.40 | 7.60 | 8.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.01 | -0.69 | 0.04 | -0.04 | 8/11/2026 | 8/12/2026 11:58:56 AM EST |
| 37.00 | 7.70 | 9.30 | 8.50 | 7.90 | % | 0.23 | 2 | 0 | 1.05 | -0.72 | 0.04 | -0.04 | 8/12/2026 | 8/12/2026 11:58:56 AM EST | |
| 38.00 | 8.30 | 10.20 | 9.25 | % | 0.24 | 0 | 0 | 1.08 | -0.75 | 0.04 | -0.03 | 8/12/2026 11:58:56 AM EST | |||
| 39.00 | 9.10 | 11.10 | 10.10 | % | 0.26 | 0 | 0 | 1.10 | -0.78 | 0.03 | -0.03 | 8/12/2026 11:58:56 AM EST | |||
| 40.00 | 10.00 | 12.10 | 11.05 | % | 0.28 | 0 | 0 | 1.15 | -0.80 | 0.03 | -0.03 | 8/12/2026 11:58:56 AM EST |