Options Chain for FASTLY INC CL A (FSLY) - $6.89 as of 8/13/2025 7:27:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 8.10 | 6.65 | % | 6.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 2.00 | 5.00 | 5.70 | 5.35 | % | 2.67 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 3.00 | 4.10 | 4.70 | 4.40 | % | 1.47 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 4.00 | 2.95 | 3.70 | 3.33 | % | 0.83 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 5.00 | 1.45 | 2.75 | 2.10 | % | 0.42 | 0 | 0 | 1.62 | 0.98 | 0.03 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 6.00 | 0.85 | 1.50 | 1.18 | 0.95 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.60 | 0.87 | 0.16 | 0.00 | 8/12/2025 | 8/13/2025 4:00:02 PM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.10 | +20.00% | 0.09 | 1 | 6 | 0.52 | 0.61 | 0.30 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.20 | +0.05 | +33.34% | 0.03 | 6 | 20 | 0.49 | 0.32 | 0.29 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.76 | 0.12 | 0.16 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.89 | 0.04 | 0.07 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.32 | 0.01 | 0.02 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.01 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.70 | 0.35 | % | 0.35 | 0 | 0 | 8.81 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.40 | 0.20 | % | 0.10 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.37 | -0.02 | 0.03 | 0.00 | 8/11/2025 | 8/13/2025 4:00:02 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | -0.13 | 0.16 | 0.00 | 8/7/2025 | 8/13/2025 4:00:02 PM EST |
| 7.00 | 0.35 | 0.45 | 0.40 | 0.40 | -1.00 | -71.43% | 0.06 | 13 | 1 | 0.53 | -0.39 | 0.30 | -0.01 | 8/13/2025 | 8/13/2025 4:00:02 PM EST |
| 8.00 | 0.85 | 1.05 | 0.95 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.29 | -0.01 | 8/13/2025 4:00:02 PM EST | |||
| 9.00 | 1.55 | 2.25 | 1.90 | % | 0.21 | 0 | 0 | 1.07 | -0.88 | 0.16 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 10.00 | 2.60 | 3.70 | 3.15 | % | 0.32 | 0 | 0 | 1.76 | -0.96 | 0.07 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 11.00 | 3.60 | 5.70 | 4.65 | % | 0.42 | 0 | 0 | 2.97 | -0.99 | 0.02 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 12.00 | 4.60 | 6.90 | 5.75 | % | 0.48 | 0 | 0 | 3.34 | -1.00 | 0.01 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 13.00 | 5.50 | 7.90 | 6.70 | % | 0.52 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST | |||
| 14.00 | 6.50 | 8.80 | 7.65 | % | 0.55 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:02 PM EST |