Options Chain for FASTLY INC CL A (FSLY) - $6.71 as of 7/11/2025 8:24:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.80 | 6.00 | 5.40 | % | 3.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 2.00 | 4.40 | 4.90 | 4.65 | % | 2.33 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 2.50 | 4.10 | 4.30 | 4.20 | 4.38 | 0.00 | 0.00% | 1.68 | 0 | 1 | 4.88 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 3.00 | 3.60 | 3.80 | 3.70 | % | 1.23 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 3.50 | 3.10 | 3.40 | 3.25 | % | 0.93 | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 4.00 | 2.55 | 2.80 | 2.68 | % | 0.67 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 4.50 | 2.10 | 2.35 | 2.23 | % | 0.50 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 1.65 | 2.65 | 2.15 | 2.08 | 0.00 | 0.00% | 0.43 | 0 | 115 | 2.99 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 5.50 | 1.05 | 1.40 | 1.23 | 1.72 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.79 | 1.00 | 0.01 | 0.00 | 7/3/2025 | 7/11/2025 3:59:58 PM EST |
| 6.00 | 0.50 | 0.80 | 0.65 | 0.73 | -0.32 | -30.48% | 0.11 | 1 | 31 | 0.90 | 0.95 | 0.22 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 6.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.25 | -45.46% | 0.05 | 12 | 13 | 0.43 | 0.70 | 0.74 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 0.01 | 669 | 91 | 0.55 | 0.29 | 0.75 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 31 | 1,646 | 0.72 | 0.06 | 0.27 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 1.00 | 0.01 | 0.04 | 0.00 | 7/9/2025 | 7/11/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.85 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 385 | 1.82 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.22 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.65 | 0.33 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 9.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:58 PM EST |
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 8.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.60 | 0.30 | % | 0.09 | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.70 | 0.35 | % | 0.08 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 3 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 3.82 | 0.00 | 0.01 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.36 | -0.05 | 0.22 | -0.01 | 6/27/2025 | 7/11/2025 3:59:58 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.10 | +0.05 | +100.00% | 0.02 | 32 | 33 | 0.52 | -0.30 | 0.74 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.10 | +40.00% | 0.05 | 95 | 74 | 0.45 | -0.71 | 0.75 | -0.01 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 7.50 | 0.75 | 0.85 | 0.80 | 0.76 | +0.16 | +26.67% | 0.11 | 41 | 278 | 0.82 | -0.94 | 0.27 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST |
| 8.00 | 1.25 | 1.40 | 1.33 | 1.30 | % | 0.17 | 29 | 0 | 1.11 | -0.99 | 0.04 | 0.00 | 7/11/2025 | 7/11/2025 3:59:58 PM EST | |
| 8.50 | 1.75 | 1.90 | 1.83 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 9.00 | 2.15 | 2.40 | 2.28 | 1.90 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:58 PM EST |
| 9.50 | 2.75 | 2.95 | 2.85 | % | 0.30 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 10.00 | 3.20 | 3.40 | 3.30 | 3.00 | 0.00 | 0.00% | 0.33 | 0 | 11 | 2.27 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:58 PM EST |
| 10.50 | 3.70 | 3.90 | 3.80 | % | 0.36 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 11.00 | 4.20 | 4.40 | 4.30 | % | 0.39 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 11.50 | 4.70 | 4.90 | 4.80 | 4.58 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:58 PM EST |
| 12.00 | 5.20 | 5.40 | 5.30 | % | 0.44 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 12.50 | 5.70 | 5.90 | 5.80 | % | 0.46 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST | |||
| 15.00 | 8.20 | 8.40 | 8.30 | % | 0.55 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:58 PM EST |