Options Chain for FASTLY INC CL A (FSLY) - $23.09 as of 8/7/2026 6:04:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 13.20 | 14.80 | 14.00 | 13.58 | -0.95 | -6.54% | 1.56 | 2 | 3 | 6.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 10.00 | 12.20 | 13.90 | 13.05 | 12.53 | -0.82 | -6.15% | 1.31 | 2 | 2 | 6.39 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 11.00 | 11.10 | 12.90 | 12.00 | % | 1.09 | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 12.00 | 10.10 | 12.00 | 11.05 | 13.02 | 0.00 | 0.00% | 0.92 | 0 | 3 | 5.41 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 13.00 | 9.20 | 10.90 | 10.05 | 13.00 | 0.00 | 0.00% | 0.77 | 0 | 9 | 4.74 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 13.50 | 8.60 | 10.50 | 9.55 | % | 0.71 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 14.00 | 8.20 | 10.00 | 9.10 | % | 0.65 | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 14.50 | 7.10 | 9.40 | 8.25 | % | 0.57 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 15.00 | 6.40 | 9.00 | 7.70 | 6.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 15.50 | 6.70 | 8.50 | 7.60 | 6.00 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.77 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:06 PM EST |
| 16.00 | 6.40 | 7.10 | 6.75 | 6.75 | -0.75 | -10.00% | 0.42 | 15 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 16.50 | 5.80 | 6.90 | 6.35 | 3.75 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 4:00:06 PM EST |
| 17.00 | 4.50 | 6.80 | 5.65 | 5.81 | +2.03 | +53.71% | 0.33 | 1 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 17.50 | 4.70 | 5.90 | 5.30 | 5.90 | 0.00 | 0.00% | 0.30 | 0 | 2 | 2.25 | 1.00 | 0.01 | 0.00 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 18.00 | 3.60 | 5.90 | 4.75 | 4.81 | -0.72 | -13.02% | 0.26 | 1 | 2 | 2.68 | 0.99 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 18.50 | 3.80 | 4.80 | 4.30 | 8.30 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.81 | 0.98 | 0.03 | -0.01 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 19.00 | 3.30 | 4.70 | 4.00 | 4.60 | 0.00 | 0.00% | 0.21 | 0 | 85 | 2.11 | 0.97 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 19.50 | 2.60 | 4.20 | 3.40 | 4.00 | -0.26 | -6.11% | 0.17 | 1 | 15 | 1.94 | 0.95 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 20.00 | 2.50 | 3.20 | 2.85 | 2.89 | +0.19 | +7.04% | 0.14 | 3 | 23 | 1.25 | 0.92 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 20.50 | 2.00 | 2.70 | 2.35 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 67 | 1.10 | 0.87 | 0.10 | -0.04 | 8/4/2026 | 8/7/2026 4:00:06 PM EST |
| 21.00 | 1.80 | 2.45 | 2.13 | 2.00 | 0.00 | 0.00% | 0.10 | 7 | 109 | 0.58 | 0.82 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 21.50 | 1.45 | 2.05 | 1.75 | 1.60 | -1.62 | -50.32% | 0.08 | 1 | 40 | 0.62 | 0.76 | 0.14 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 22.00 | 1.15 | 1.70 | 1.43 | 1.20 | -0.33 | -21.57% | 0.07 | 4 | 54 | 0.65 | 0.69 | 0.16 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 22.50 | 0.95 | 1.30 | 1.13 | 1.20 | -0.05 | -4.00% | 0.05 | 457 | 44 | 0.67 | 0.61 | 0.17 | -0.07 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 23.00 | 0.85 | 1.05 | 0.95 | 0.90 | -0.12 | -11.77% | 0.04 | 343 | 80 | 0.74 | 0.52 | 0.17 | -0.07 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 23.50 | 0.25 | 0.75 | 0.50 | 0.60 | -0.33 | -35.49% | 0.02 | 175 | 273 | 0.54 | 0.44 | 0.17 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 24.00 | 0.30 | 0.60 | 0.45 | 0.50 | -0.15 | -23.08% | 0.02 | 157 | 352 | 0.65 | 0.36 | 0.16 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 24.50 | 0.10 | 0.50 | 0.30 | 0.32 | -0.29 | -47.55% | 0.01 | 21 | 41 | 0.61 | 0.28 | 0.14 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.31 | -0.17 | -35.42% | 0.01 | 91 | 176 | 0.69 | 0.21 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 25.50 | 0.05 | 0.30 | 0.18 | 0.30 | -0.06 | -16.67% | 0.01 | 4 | 213 | 0.67 | 0.16 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 26.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.10 | -40.00% | 0.01 | 79 | 214 | 0.79 | 0.11 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 26.50 | 0.10 | 0.15 | 0.13 | 0.13 | -0.37 | -74.00% | 0.00 | 38 | 56 | 0.79 | 0.08 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 60 | 129 | 0.76 | 0.05 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.09 | -0.07 | -43.75% | 0.00 | 5 | 39 | 1.03 | 0.04 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.05 | -25.00% | 0.00 | 7 | 67 | 1.10 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 28.50 | 0.00 | 0.15 | 0.08 | 0.12 | -0.08 | -40.00% | 0.00 | 17 | 3 | 1.34 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.10 | -1.55 | -93.94% | 0.00 | 16 | 73 | 1.24 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.05 | -1.50 | -96.78% | 0.00 | 1 | 1 | 1.04 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 544 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 30.50 | 0.00 | 0.10 | 0.05 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.25 | +0.08 | +47.06% | 0.00 | 1 | 99 | 1.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.15 | -0.95 | -86.37% | 0.00 | 1 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 22 | 81 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 167 | 1.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 32 | 5.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.44 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 14 | 3.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:06 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 42 | 3.59 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 7 | 3.40 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 4:00:06 PM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.03 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.86 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.36 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 56 | 1.38 | 0.00 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.13 | +0.05 | +62.50% | 0.00 | 1 | 108 | 0.99 | -0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.35 | -87.50% | 0.00 | 2 | 28 | 0.89 | -0.02 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 39 | 25 | 1.03 | -0.03 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 17 | 108 | 0.86 | -0.05 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.01 | 2 | 66 | 0.83 | -0.08 | 0.08 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 20.50 | 0.05 | 0.35 | 0.20 | 0.20 | -0.29 | -59.19% | 0.01 | 14 | 69 | 0.79 | -0.13 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 21.00 | 0.05 | 0.55 | 0.30 | 0.30 | -0.15 | -33.34% | 0.01 | 25 | 32 | 0.78 | -0.18 | 0.12 | -0.05 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 21.50 | 0.30 | 0.60 | 0.45 | 0.44 | -0.13 | -22.81% | 0.02 | 16 | 27 | 0.84 | -0.24 | 0.14 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 22.00 | 0.45 | 0.80 | 0.63 | 0.59 | -0.17 | -22.37% | 0.03 | 15 | 58 | 0.85 | -0.31 | 0.16 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 22.50 | 0.70 | 0.80 | 0.75 | 0.75 | -0.33 | -30.56% | 0.03 | 26 | 328 | 0.79 | -0.39 | 0.17 | -0.07 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 23.00 | 0.90 | 1.30 | 1.10 | 1.15 | -0.05 | -4.17% | 0.05 | 53 | 71 | 0.88 | -0.48 | 0.17 | -0.07 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 23.50 | 1.10 | 1.60 | 1.35 | 1.31 | -0.19 | -12.67% | 0.06 | 12 | 72 | 0.86 | -0.56 | 0.17 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 24.00 | 1.50 | 2.10 | 1.80 | 1.83 | -0.22 | -10.74% | 0.07 | 1 | 33 | 0.98 | -0.64 | 0.16 | -0.06 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 24.50 | 1.85 | 2.35 | 2.10 | 1.49 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.92 | -0.72 | 0.14 | -0.05 | 8/5/2026 | 8/7/2026 4:00:06 PM EST |
| 25.00 | 2.25 | 2.75 | 2.50 | 2.40 | -0.20 | -7.70% | 0.10 | 1 | 84 | 0.92 | -0.79 | 0.12 | -0.04 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 25.50 | 2.35 | 3.50 | 2.93 | 2.57 | 0.00 | 0.00% | 0.11 | 0 | 9 | 1.32 | -0.84 | 0.09 | -0.03 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 26.00 | 3.00 | 3.70 | 3.35 | 3.70 | +0.30 | +8.83% | 0.13 | 2 | 14 | 1.13 | -0.89 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:06 PM EST |
| 26.50 | 3.10 | 4.40 | 3.75 | 3.20 | 0.00 | 0.00% | 0.14 | 0 | 11 | 1.43 | -0.92 | 0.05 | -0.02 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 27.00 | 4.00 | 4.90 | 4.45 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.53 | -0.95 | 0.04 | -0.01 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 27.50 | 3.80 | 5.30 | 4.55 | % | 0.17 | 0 | 0 | 1.51 | -0.96 | 0.03 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 28.00 | 5.00 | 5.80 | 5.40 | % | 0.19 | 0 | 0 | 1.59 | -0.98 | 0.02 | -0.01 | 8/7/2026 4:00:06 PM EST | |||
| 28.50 | 4.60 | 6.40 | 5.50 | % | 0.19 | 0 | 0 | 1.78 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 29.00 | 5.30 | 6.80 | 6.05 | 5.15 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.75 | -0.99 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |
| 29.50 | 5.60 | 7.40 | 6.50 | % | 0.22 | 0 | 0 | 1.94 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 30.00 | 6.10 | 7.80 | 6.95 | % | 0.23 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 30.50 | 6.60 | 8.30 | 7.45 | % | 0.24 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 31.00 | 7.10 | 8.80 | 7.95 | % | 0.26 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 31.50 | 7.60 | 9.30 | 8.45 | % | 0.27 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 32.00 | 8.10 | 9.80 | 8.95 | % | 0.28 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:06 PM EST | |||
| 35.00 | 11.10 | 13.00 | 12.05 | 11.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:06 PM EST |