Options Chain for FASTLY INC CL A (FSLY) - $23.86 as of 9/21/2026 1:53:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 14.70 | 16.90 | 15.80 | 15.04 | +2.14 | +16.59% | 1.32 | 7 | 19 | 8.53 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 13.00 | 13.70 | 15.90 | 14.80 | 14.12 | +3.35 | +31.11% | 1.14 | 7 | 12 | 7.85 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 14.00 | 12.70 | 14.60 | 13.65 | 13.10 | +2.43 | +22.78% | 0.97 | 13 | 1 | 6.63 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 15.00 | 11.70 | 13.80 | 12.75 | 12.15 | +4.21 | +53.03% | 0.85 | 18 | 13 | 6.48 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 16.00 | 10.60 | 12.90 | 11.75 | 11.20 | % | 0.73 | 10 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:49 PM EST | |
| 17.00 | 9.00 | 11.90 | 10.45 | 10.20 | +3.00 | +41.67% | 0.61 | 3 | 2 | 5.94 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 17.50 | 8.50 | 11.30 | 9.90 | 9.75 | +1.95 | +25.00% | 0.57 | 1 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 18.00 | 8.20 | 10.90 | 9.55 | 9.24 | +2.91 | +45.98% | 0.53 | 7 | 1 | 5.45 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 18.50 | 8.10 | 10.40 | 9.25 | 8.72 | +3.32 | +61.49% | 0.50 | 22 | 1 | 5.50 | 0.99 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 19.00 | 7.60 | 9.90 | 8.75 | 8.18 | -0.65 | -7.37% | 0.46 | 23 | 4 | 4.99 | 0.99 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 19.50 | 6.50 | 9.40 | 7.95 | 7.63 | +3.66 | +92.20% | 0.41 | 11 | 2 | 4.62 | 0.98 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 20.00 | 6.20 | 8.90 | 7.55 | 7.34 | +3.39 | +85.83% | 0.38 | 574 | 792 | 4.93 | 0.97 | 0.01 | -0.03 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 20.50 | 5.60 | 8.40 | 7.00 | 6.67 | +2.37 | +55.12% | 0.34 | 8 | 4 | 4.19 | 0.96 | 0.02 | -0.04 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 21.00 | 5.50 | 7.80 | 6.65 | 6.12 | +3.05 | +99.35% | 0.32 | 1 | 1,159 | 3.85 | 0.95 | 0.02 | -0.05 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 21.50 | 4.80 | 7.30 | 6.05 | 5.69 | +1.95 | +52.14% | 0.28 | 1 | 152 | 3.90 | 0.93 | 0.03 | -0.07 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 22.00 | 4.60 | 6.70 | 5.65 | 5.20 | +2.85 | +121.28% | 0.26 | 10 | 368 | 3.33 | 0.91 | 0.03 | -0.09 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 22.50 | 4.40 | 6.10 | 5.25 | 4.85 | +1.89 | +63.86% | 0.23 | 3 | 111 | 3.71 | 0.89 | 0.04 | -0.10 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 23.00 | 4.10 | 5.60 | 4.85 | 4.58 | +2.72 | +146.24% | 0.21 | 113 | 2,147 | 3.61 | 0.86 | 0.05 | -0.12 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 23.50 | 3.50 | 4.60 | 4.05 | 4.30 | +2.74 | +175.65% | 0.17 | 28 | 236 | 1.94 | 0.83 | 0.05 | -0.14 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 24.00 | 3.40 | 4.70 | 4.05 | 3.50 | +2.19 | +167.18% | 0.17 | 54 | 248 | 2.77 | 0.80 | 0.06 | -0.15 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 24.50 | 2.75 | 4.20 | 3.48 | 3.11 | +2.01 | +182.73% | 0.14 | 98 | 161 | 3.18 | 0.76 | 0.06 | -0.17 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 25.00 | 2.90 | 3.40 | 3.15 | 3.10 | +2.17 | +233.34% | 0.13 | 973 | 4,204 | 1.61 | 0.73 | 0.07 | -0.18 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 25.50 | 2.15 | 3.40 | 2.78 | 2.45 | +1.75 | +250.00% | 0.11 | 112 | 197 | 1.51 | 0.69 | 0.08 | -0.19 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 26.00 | 1.90 | 2.80 | 2.35 | 2.20 | +1.54 | +233.34% | 0.09 | 174 | 396 | 1.45 | 0.65 | 0.08 | -0.20 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 26.50 | 1.70 | 2.65 | 2.18 | 2.00 | +1.48 | +284.62% | 0.08 | 132 | 66 | 1.55 | 0.60 | 0.08 | -0.21 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 27.00 | 1.80 | 2.00 | 1.90 | 1.86 | +1.44 | +342.86% | 0.07 | 1,643 | 1,026 | 1.55 | 0.56 | 0.09 | -0.21 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 27.50 | 1.55 | 1.95 | 1.75 | 1.60 | +1.25 | +357.15% | 0.06 | 341 | 80 | 1.62 | 0.51 | 0.09 | -0.22 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 28.00 | 1.30 | 1.65 | 1.48 | 1.47 | +1.17 | +390.00% | 0.05 | 390 | 133 | 1.57 | 0.47 | 0.09 | -0.21 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 28.50 | 1.10 | 1.45 | 1.28 | 1.25 | +0.96 | +331.04% | 0.04 | 63 | 64 | 1.60 | 0.42 | 0.09 | -0.21 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 29.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.92 | +511.12% | 0.04 | 641 | 98 | 1.60 | 0.38 | 0.09 | -0.20 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 29.50 | 0.60 | 1.35 | 0.98 | 1.00 | +0.85 | +566.67% | 0.03 | 228 | 47 | 1.57 | 0.34 | 0.09 | -0.19 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 30.00 | 0.75 | 1.20 | 0.98 | 0.80 | +0.61 | +321.06% | 0.03 | 7,577 | 369 | 1.57 | 0.30 | 0.08 | -0.18 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 30.50 | 0.35 | 1.00 | 0.68 | 0.59 | +0.46 | +353.85% | 0.02 | 266 | 13 | 1.51 | 0.26 | 0.08 | -0.17 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 31.00 | 0.30 | 0.75 | 0.53 | 0.57 | +0.47 | +470.00% | 0.02 | 170 | 93 | 1.47 | 0.22 | 0.07 | -0.16 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 31.50 | 0.20 | 0.85 | 0.53 | 0.45 | +0.35 | +350.00% | 0.02 | 404 | 90 | 1.57 | 0.19 | 0.07 | -0.14 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 32.00 | 0.20 | 0.75 | 0.48 | 0.42 | +0.19 | +82.61% | 0.01 | 120 | 41 | 1.62 | 0.16 | 0.06 | -0.12 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 33.00 | 0.05 | 0.40 | 0.23 | 0.30 | +0.12 | +66.67% | 0.01 | 80 | 775 | 1.35 | 0.11 | 0.05 | -0.10 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 34.00 | 0.15 | 0.30 | 0.23 | 0.20 | +0.12 | +150.00% | 0.01 | 181 | 5 | 1.70 | 0.07 | 0.04 | -0.07 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 35.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.72 | -82.76% | 0.01 | 226 | 16 | 2.29 | 0.06 | 0.03 | -0.06 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.10 | -1.26 | -92.65% | 0.01 | 12 | 5 | 2.39 | 0.04 | 0.02 | -0.04 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.47 | 0.02 | 0.01 | -0.03 | 8/14/2026 | 9/21/2026 3:59:49 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.79 | 0.01 | 0.01 | -0.02 | 8/12/2026 | 9/21/2026 3:59:49 PM EST |
| 39.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.82 | 0.01 | 0.01 | -0.01 | 9/21/2026 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.25 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 775 | 2.88 | 0.01 | 0.00 | -0.01 | 8/14/2026 | 9/21/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 3:59:49 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 1 | 5.07 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 9/21/2026 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/21/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 69 | 4.37 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.97 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/21/2026 3:59:49 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.19 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/21/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.06 | -60.00% | 0.01 | 1 | 44 | 2.09 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 18.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.98 | -0.01 | 0.01 | -0.01 | 9/18/2026 | 9/21/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 5 | 316 | 1.86 | -0.01 | 0.01 | -0.01 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 19.50 | 0.00 | 0.25 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 1 | 20 | 1.75 | -0.02 | 0.01 | -0.02 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.55 | 0.28 | 0.04 | -0.14 | -77.78% | 0.01 | 87 | 1,816 | 2.91 | -0.03 | 0.01 | -0.03 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 20.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.20 | -80.00% | 0.01 | 33 | 305 | 2.38 | -0.04 | 0.02 | -0.04 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.28 | -84.85% | 0.00 | 196 | 218 | 1.78 | -0.05 | 0.02 | -0.05 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 21.50 | 0.05 | 0.35 | 0.20 | 0.10 | -0.35 | -77.78% | 0.01 | 74 | 35 | 1.45 | -0.07 | 0.03 | -0.07 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.60 | -85.72% | 0.01 | 84 | 59 | 1.49 | -0.09 | 0.03 | -0.09 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 22.50 | 0.05 | 0.25 | 0.15 | 0.15 | -0.80 | -84.22% | 0.01 | 84 | 1,240 | 1.39 | -0.11 | 0.04 | -0.10 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 23.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.80 | -80.00% | 0.01 | 1,354 | 2,330 | 1.39 | -0.14 | 0.05 | -0.12 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 23.50 | 0.05 | 0.40 | 0.23 | 0.25 | -0.90 | -78.27% | 0.01 | 121 | 870 | 1.27 | -0.17 | 0.05 | -0.14 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 24.00 | 0.20 | 0.70 | 0.45 | 0.40 | -1.11 | -73.51% | 0.02 | 57 | 235 | 1.44 | -0.20 | 0.06 | -0.15 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 24.50 | 0.40 | 0.60 | 0.50 | 0.49 | -1.03 | -67.77% | 0.02 | 86 | 170 | 1.38 | -0.24 | 0.06 | -0.17 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 25.00 | 0.50 | 0.75 | 0.63 | 0.60 | -1.71 | -74.03% | 0.03 | 229 | 726 | 1.35 | -0.27 | 0.07 | -0.18 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 25.50 | 0.55 | 1.15 | 0.85 | 0.72 | -0.92 | -56.10% | 0.03 | 33 | 19 | 1.42 | -0.31 | 0.08 | -0.19 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 26.00 | 0.90 | 1.35 | 1.13 | 1.00 | -1.80 | -64.29% | 0.04 | 46 | 86 | 1.52 | -0.35 | 0.08 | -0.20 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 26.50 | 0.90 | 1.60 | 1.25 | 1.30 | -1.87 | -59.00% | 0.05 | 40 | 16 | 1.43 | -0.40 | 0.08 | -0.21 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 27.00 | 1.15 | 1.70 | 1.43 | 1.60 | -2.20 | -57.90% | 0.05 | 1,124 | 104 | 1.38 | -0.44 | 0.09 | -0.21 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 27.50 | 1.40 | 2.15 | 1.78 | 1.75 | -2.35 | -57.32% | 0.06 | 19 | 8 | 1.46 | -0.49 | 0.09 | -0.22 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 28.00 | 1.60 | 2.45 | 2.03 | 4.55 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.42 | -0.53 | 0.09 | -0.21 | 9/15/2026 | 9/21/2026 3:59:49 PM EST |
| 28.50 | 1.85 | 2.80 | 2.33 | 5.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.40 | -0.58 | 0.09 | -0.21 | 9/15/2026 | 9/21/2026 3:59:49 PM EST |
| 29.00 | 2.15 | 3.20 | 2.68 | 7.15 | 0.00 | 0.00% | 0.09 | 0 | 15 | 2.86 | -0.62 | 0.09 | -0.20 | 9/10/2026 | 9/21/2026 3:59:49 PM EST |
| 29.50 | 2.45 | 3.60 | 3.03 | 5.55 | 0.00 | 0.00% | 0.10 | 0 | 8 | 2.75 | -0.66 | 0.09 | -0.19 | 9/15/2026 | 9/21/2026 3:59:49 PM EST |
| 30.00 | 2.75 | 4.00 | 3.38 | 5.30 | 0.00 | 0.00% | 0.11 | 0 | 13 | 3.17 | -0.70 | 0.08 | -0.18 | 9/18/2026 | 9/21/2026 3:59:49 PM EST |
| 30.50 | 3.10 | 4.50 | 3.80 | 8.55 | 0.00 | 0.00% | 0.12 | 0 | 2 | 2.87 | -0.74 | 0.08 | -0.17 | 9/10/2026 | 9/21/2026 3:59:49 PM EST |
| 31.00 | 3.40 | 4.90 | 4.15 | 4.14 | % | 0.13 | 1 | 0 | 2.73 | -0.78 | 0.07 | -0.16 | 9/21/2026 | 9/21/2026 3:59:49 PM EST | |
| 31.50 | 3.80 | 5.40 | 4.60 | 4.57 | -0.08 | -1.72% | 0.15 | 1 | 4 | 3.04 | -0.81 | 0.07 | -0.14 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 32.00 | 4.20 | 5.80 | 5.00 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 4 | 2.89 | -0.84 | 0.06 | -0.12 | 8/12/2026 | 9/21/2026 3:59:49 PM EST |
| 33.00 | 5.00 | 6.80 | 5.90 | % | 0.18 | 0 | 0 | 3.30 | -0.89 | 0.05 | -0.10 | 9/21/2026 3:59:49 PM EST | |||
| 34.00 | 5.90 | 7.70 | 6.80 | 11.82 | 0.00 | 0.00% | 0.20 | 0 | 4 | 3.52 | -0.93 | 0.04 | -0.07 | 9/1/2026 | 9/21/2026 3:59:49 PM EST |
| 35.00 | 6.90 | 8.70 | 7.80 | % | 0.22 | 0 | 0 | 4.01 | -0.94 | 0.03 | -0.06 | 9/21/2026 3:59:49 PM EST | |||
| 36.00 | 7.60 | 9.80 | 8.70 | 8.70 | -3.00 | -25.65% | 0.24 | 2 | 2 | 3.72 | -0.96 | 0.02 | -0.04 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 37.00 | 8.90 | 10.90 | 9.90 | 9.70 | -1.90 | -16.38% | 0.27 | 2 | 0 | 4.00 | -0.98 | 0.01 | -0.03 | 9/21/2026 | 9/21/2026 3:59:49 PM EST |
| 38.00 | 9.50 | 12.00 | 10.75 | % | 0.28 | 0 | 0 | 4.37 | -0.99 | 0.01 | -0.02 | 9/21/2026 3:59:49 PM EST | |||
| 39.00 | 10.70 | 13.00 | 11.85 | % | 0.30 | 0 | 0 | 4.64 | -0.99 | 0.01 | -0.01 | 9/21/2026 3:59:49 PM EST | |||
| 40.00 | 11.80 | 14.00 | 12.90 | % | 0.32 | 0 | 0 | 4.79 | -0.99 | 0.00 | -0.01 | 9/21/2026 3:59:49 PM EST |