Options Chain for FASTLY INC CL A (FSLY) - $17.19 as of 11/13/2026 11:41:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 4.40 | 6.70 | 5.55 | % | 0.48 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 12.00 | 3.90 | 6.10 | 5.00 | % | 0.42 | 0 | 0 | 4.20 | 1.00 | 0.01 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 12.50 | 3.40 | 5.70 | 4.55 | 10.04 | 0.00 | 0.00% | 0.36 | 0 | 5 | 4.05 | 0.99 | 0.01 | -0.01 | 11/2/2026 | 11/13/2026 3:59:52 PM EST |
| 13.00 | 3.10 | 4.40 | 3.75 | 3.35 | +0.20 | +6.35% | 0.29 | 1 | 1 | 2.56 | 0.98 | 0.02 | -0.01 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 13.50 | 2.50 | 4.40 | 3.45 | % | 0.26 | 0 | 0 | 3.04 | 0.96 | 0.04 | -0.02 | 11/13/2026 3:59:52 PM EST | |||
| 14.00 | 2.25 | 3.60 | 2.93 | 3.74 | 0.00 | 0.00% | 0.21 | 0 | 12 | 2.36 | 0.93 | 0.07 | -0.03 | 11/11/2026 | 11/13/2026 3:59:52 PM EST |
| 14.50 | 1.90 | 3.80 | 2.85 | 3.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.01 | 0.87 | 0.10 | -0.04 | 11/11/2026 | 11/13/2026 3:59:52 PM EST |
| 15.00 | 1.70 | 2.55 | 2.13 | 1.85 | -0.72 | -28.02% | 0.14 | 4 | 241 | 1.14 | 0.82 | 0.13 | -0.05 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 15.50 | 1.30 | 2.05 | 1.68 | 1.55 | -0.82 | -34.60% | 0.11 | 2 | 1 | 1.07 | 0.75 | 0.16 | -0.05 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 16.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.50 | -29.42% | 0.07 | 21 | 179 | 0.82 | 0.66 | 0.19 | -0.06 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 16.50 | 0.80 | 0.90 | 0.85 | 0.89 | -0.46 | -34.08% | 0.05 | 189 | 68 | 0.86 | 0.56 | 0.21 | -0.06 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 17.00 | 0.50 | 0.60 | 0.55 | 0.60 | -0.30 | -33.34% | 0.03 | 323 | 100 | 0.75 | 0.45 | 0.22 | -0.06 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 17.50 | 0.35 | 0.55 | 0.45 | 0.45 | -0.36 | -44.45% | 0.03 | 365 | 159 | 0.81 | 0.35 | 0.20 | -0.05 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 18.00 | 0.20 | 0.70 | 0.45 | 0.35 | -0.20 | -36.37% | 0.03 | 10 | 201 | 1.00 | 0.26 | 0.18 | -0.04 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 18.50 | 0.05 | 0.55 | 0.30 | 0.23 | -0.12 | -34.29% | 0.02 | 9 | 44 | 0.92 | 0.19 | 0.15 | -0.04 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 19.00 | 0.10 | 0.40 | 0.25 | 0.18 | -0.13 | -41.94% | 0.01 | 47 | 128 | 1.01 | 0.14 | 0.12 | -0.03 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 19.50 | 0.05 | 0.35 | 0.20 | 0.06 | -0.12 | -66.67% | 0.01 | 6 | 43 | 1.02 | 0.10 | 0.09 | -0.02 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 42 | 217 | 0.90 | 0.08 | 0.07 | -0.02 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.77 | 0.03 | 0.04 | -0.01 | 11/11/2026 | 11/13/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 626 | 1.39 | 0.03 | 0.03 | -0.01 | 11/12/2026 | 11/13/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 5 | 245 | 1.37 | 0.02 | 0.02 | -0.01 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.15 | 0.01 | 0.02 | -0.01 | 11/5/2026 | 11/13/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.22 | 0.01 | 0.02 | -0.01 | 11/11/2026 | 11/13/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 311 | 1.29 | 0.01 | 0.01 | 0.00 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 34 | 2.76 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 76 | 2.85 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:52 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 71 | 2.94 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 3:59:52 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,970 | 1.55 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:52 PM EST |
| 25.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 222 | 2.96 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.80 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:52 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.28 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/13/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 233 | 3.35 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.93 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 323 | 3.50 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:52 PM EST |
| 28.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.58 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 279 | 3.65 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,566 | 2.09 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.80 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 241 | 2.90 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 5,073 | 2.52 | 0.00 | 0.00 | 0.00 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,295 | 4.37 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 378 | 5.25 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/13/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 24 | 3.08 | 0.00 | 0.01 | 0.00 | 11/9/2026 | 11/13/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 37 | 2.83 | -0.01 | 0.01 | -0.01 | 11/10/2026 | 11/13/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.02 | -0.03 | -60.00% | 0.01 | 10 | 54 | 1.69 | -0.02 | 0.02 | -0.01 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.02 | +66.67% | 0.01 | 1 | 17 | 1.40 | -0.04 | 0.04 | -0.02 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.40 | 0.20 | 0.09 | -0.03 | -25.00% | 0.01 | 84 | 123 | 1.58 | -0.07 | 0.07 | -0.03 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 14.50 | 0.05 | 0.20 | 0.13 | 0.18 | +0.08 | +80.00% | 0.01 | 4 | 2 | 0.87 | -0.13 | 0.10 | -0.04 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 15.00 | 0.05 | 0.30 | 0.18 | 0.29 | +0.12 | +70.59% | 0.01 | 19 | 243 | 0.80 | -0.18 | 0.13 | -0.05 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 15.50 | 0.15 | 0.35 | 0.25 | 0.31 | -0.54 | -63.53% | 0.02 | 15 | 10 | 0.76 | -0.25 | 0.16 | -0.05 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 16.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.14 | +45.17% | 0.03 | 39 | 80 | 0.79 | -0.34 | 0.19 | -0.06 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 16.50 | 0.50 | 1.00 | 0.75 | 0.66 | +0.01 | +1.54% | 0.05 | 151 | 34 | 0.91 | -0.44 | 0.21 | -0.06 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 17.00 | 0.70 | 1.25 | 0.98 | 0.92 | +0.09 | +10.85% | 0.06 | 37 | 240 | 0.86 | -0.55 | 0.22 | -0.06 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 17.50 | 0.95 | 1.75 | 1.35 | 1.56 | +0.69 | +79.31% | 0.08 | 12 | 713 | 0.90 | -0.65 | 0.20 | -0.05 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 18.00 | 1.25 | 2.20 | 1.73 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 25 | 1.51 | -0.74 | 0.18 | -0.04 | 11/12/2026 | 11/13/2026 3:59:52 PM EST |
| 18.50 | 1.80 | 2.70 | 2.25 | 1.74 | 0.00 | 0.00% | 0.12 | 0 | 279 | 1.68 | -0.81 | 0.15 | -0.04 | 11/12/2026 | 11/13/2026 3:59:52 PM EST |
| 19.00 | 1.95 | 3.20 | 2.58 | 3.00 | +1.05 | +53.85% | 0.14 | 31 | 262 | 1.84 | -0.86 | 0.12 | -0.03 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 19.50 | 2.40 | 3.60 | 3.00 | 3.13 | +1.46 | +87.43% | 0.15 | 1 | 5 | 1.87 | -0.90 | 0.09 | -0.02 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 20.00 | 3.10 | 3.80 | 3.45 | 3.80 | +0.80 | +26.67% | 0.17 | 38 | 521 | 1.62 | -0.92 | 0.07 | -0.02 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 20.50 | 3.20 | 4.70 | 3.95 | 3.38 | -0.41 | -10.82% | 0.19 | 1 | 261 | 2.26 | -0.97 | 0.04 | -0.01 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 21.00 | 4.10 | 4.60 | 4.35 | 3.88 | -0.32 | -7.62% | 0.21 | 1 | 469 | 1.33 | -0.97 | 0.03 | -0.01 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 21.50 | 4.00 | 5.60 | 4.80 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.38 | -0.98 | 0.02 | -0.01 | 11/11/2026 | 11/13/2026 3:59:52 PM EST |
| 22.00 | 4.80 | 6.10 | 5.45 | 5.94 | 0.00 | 0.00% | 0.25 | 0 | 79 | 2.49 | -0.99 | 0.02 | -0.01 | 11/10/2026 | 11/13/2026 3:59:52 PM EST |
| 22.50 | 5.60 | 6.00 | 5.80 | 6.00 | +0.60 | +11.12% | 0.26 | 1 | 1,079 | 1.60 | -0.99 | 0.02 | -0.01 | 11/13/2026 | 11/13/2026 3:59:52 PM EST |
| 23.00 | 5.50 | 7.10 | 6.30 | 6.99 | 0.00 | 0.00% | 0.27 | 0 | 77 | 2.70 | -0.99 | 0.01 | 0.00 | 11/10/2026 | 11/13/2026 3:59:52 PM EST |
| 23.50 | 6.10 | 7.60 | 6.85 | 6.95 | 0.00 | 0.00% | 0.29 | 0 | 145 | 2.81 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:52 PM EST |
| 24.00 | 6.50 | 8.10 | 7.30 | 8.15 | 0.00 | 0.00% | 0.30 | 0 | 67 | 2.90 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:52 PM EST |
| 24.50 | 7.30 | 8.70 | 8.00 | 8.91 | 0.00 | 0.00% | 0.33 | 0 | 4 | 3.14 | -1.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:52 PM EST |
| 25.00 | 7.60 | 9.10 | 8.35 | 7.88 | 0.00 | 0.00% | 0.33 | 0 | 253 | 3.08 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:52 PM EST |
| 25.50 | 8.20 | 9.60 | 8.90 | 8.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.17 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:52 PM EST |
| 26.00 | 8.60 | 10.10 | 9.35 | 9.55 | 0.00 | 0.00% | 0.36 | 0 | 29 | 3.26 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:52 PM EST |
| 26.50 | 8.90 | 10.70 | 9.80 | 10.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:52 PM EST |
| 27.00 | 9.60 | 11.10 | 10.35 | 11.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.42 | -1.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 3:59:52 PM EST |
| 27.50 | 10.10 | 11.60 | 10.85 | 11.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:52 PM EST |
| 28.00 | 10.60 | 12.20 | 11.40 | 12.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/13/2026 3:59:52 PM EST |
| 28.50 | 11.10 | 12.60 | 11.85 | 3.90 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 3:59:52 PM EST |
| 29.00 | 11.80 | 13.10 | 12.45 | 4.15 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 3:59:52 PM EST |
| 30.00 | 12.50 | 14.10 | 13.30 | 12.80 | 0.00 | 0.00% | 0.44 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:52 PM EST |
| 31.00 | 13.60 | 15.10 | 14.35 | % | 0.46 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 32.00 | 14.80 | 16.20 | 15.50 | % | 0.48 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST | |||
| 35.00 | 17.70 | 19.10 | 18.40 | 13.14 | 0.00 | 0.00% | 0.53 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 3:59:52 PM EST |
| 40.00 | 22.60 | 24.10 | 23.35 | 16.89 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 11/13/2026 3:59:52 PM EST |
| 45.00 | 27.50 | 29.50 | 28.50 | % | 0.63 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:52 PM EST |