Options Chain for FASTLY INC CL A (FSLY) - $6.51 as of 3/31/2025 4:00:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.85 | 4.00 | % | 0 | 0 | 6.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 3.00 | 3.25 | 3.45 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 3.50 | 2.82 | 2.93 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 4.00 | 2.37 | 2.45 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 4.50 | 1.82 | 1.95 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 5.00 | 1.34 | 1.45 | 1.77 | 0.00 | 0.00% | 0 | 8 | 2.14 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 5.50 | 0.90 | 0.96 | % | 0 | 0 | 0.77 | 0.95 | 0.17 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 6.00 | 0.46 | 0.49 | 0.47 | -0.01 | -2.09% | 46 | 49 | 0.87 | 0.78 | 0.52 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 6.50 | 0.15 | 0.18 | 0.17 | -0.03 | -15.00% | 30 | 105 | 0.79 | 0.44 | 0.75 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 7.00 | 0.03 | 0.04 | 0.03 | -0.03 | -50.00% | 326 | 619 | 0.78 | 0.15 | 0.45 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 89 | 324 | 0.98 | 0.03 | 0.13 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | -0.02 | -66.67% | 2 | 650 | 1.28 | 0.00 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 375 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 9.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 27 | 2.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 9.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 5 | 5.87 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 8 | 2.63 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:59 PM EST |
| 10.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 5 | 6.50 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 2:58:59 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.50 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 24 | 2.49 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:59 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.50 | 0.00 | 0.22 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.01 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.61 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 9.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 4.00 | 0.00 | 0.85 | % | 0 | 0 | 8.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:59 PM EST |
| 5.50 | 0.00 | 0.03 | 0.07 | +0.06 | +600.00% | 62 | 96 | 1.10 | -0.05 | 0.17 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 6.00 | 0.06 | 0.09 | 0.07 | -0.42 | -85.72% | 28 | 799 | 0.87 | -0.22 | 0.52 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 6.50 | 0.25 | 0.30 | 0.34 | +0.10 | +41.67% | 14 | 350 | 0.78 | -0.56 | 0.75 | -0.03 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 7.00 | 0.62 | 0.66 | 0.74 | +0.12 | +19.36% | 4 | 191 | 0.79 | -0.85 | 0.45 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 7.50 | 1.09 | 1.14 | 0.83 | 0.00 | 0.00% | 0 | 148 | 1.18 | -0.97 | 0.13 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 8.00 | 1.56 | 1.64 | 1.29 | 0.00 | 0.00% | 0 | 78 | 1.87 | -1.00 | 0.02 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 8.50 | 2.03 | 2.18 | 2.27 | +0.15 | +7.08% | 6 | 8 | 2.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 9.00 | 2.56 | 2.65 | 1.92 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 2:58:59 PM EST |
| 9.50 | 3.05 | 3.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 10.00 | 3.50 | 3.70 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 10.50 | 4.05 | 4.20 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 4.55 | 4.70 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.50 | 5.05 | 5.20 | % | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.00 | 5.55 | 5.65 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.50 | 6.05 | 6.15 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 6.55 | 6.65 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.50 | 7.05 | 7.20 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 7.55 | 7.70 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 8.55 | 8.70 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 16.00 | 9.55 | 9.70 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |