Options Chain for FASTLY INC CL A (FSLY) - $10.88 as of 12/9/2025 8:36:12 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 | 9.50 | 10.10 | 9.80 | 9.85 | % | 9.80 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 2.00 | 8.50 | 9.20 | 8.85 | 8.90 | % | 4.42 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 3.00 | 7.50 | 8.20 | 7.85 | 7.87 | % | 2.62 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 4.00 | 6.60 | 7.30 | 6.95 | 6.95 | % | 1.74 | 11 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 5.00 | 5.70 | 6.30 | 6.00 | 6.00 | +0.50 | +9.10% | 1.20 | 15 | 6 | 8.19 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 6.00 | 4.70 | 5.40 | 5.05 | 5.05 | +0.50 | +10.99% | 0.84 | 13 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 6.50 | 4.20 | 5.00 | 4.60 | 4.60 | +0.56 | +13.87% | 0.71 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 7.00 | 3.70 | 4.70 | 4.20 | 4.22 | -0.26 | -5.81% | 0.60 | 1 | 12 | 7.09 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 7.50 | 3.20 | 4.30 | 3.75 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 8.00 | 2.70 | 3.80 | 3.25 | 2.70 | 0.00 | 0.00% | 0.41 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/9/2025 3:59:52 PM EST |
| 8.50 | 2.20 | 3.30 | 2.75 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 9.00 | 1.80 | 2.60 | 2.20 | 2.65 | 0.00 | 0.00% | 0.24 | 0 | 14 | 4.05 | 1.00 | 0.01 | 0.00 | 11/25/2025 | 12/9/2025 3:59:52 PM EST |
| 9.50 | 1.25 | 2.15 | 1.70 | % | 0.18 | 0 | 0 | 3.61 | 0.98 | 0.07 | -0.01 | 12/9/2025 3:59:52 PM EST | |||
| 10.00 | 0.85 | 1.05 | 0.95 | 1.00 | +0.25 | +33.34% | 0.10 | 16 | 175 | 1.19 | 0.90 | 0.22 | -0.03 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 10.50 | 0.45 | 0.55 | 0.50 | 0.55 | -0.05 | -8.34% | 0.05 | 24 | 53 | 1.05 | 0.72 | 0.45 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.30 | +0.02 | +7.15% | 0.01 | 68 | 234 | 0.69 | 0.46 | 0.56 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.08 | -0.07 | -46.67% | 0.01 | 44 | 140 | 0.76 | 0.22 | 0.42 | -0.04 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 26 | 182 | 0.86 | 0.08 | 0.22 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.02 | -0.03 | -60.00% | 0.01 | 9 | 164 | 1.12 | 0.02 | 0.08 | -0.01 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.83 | 0.00 | 0.02 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.07 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 14.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.18 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.60 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.78 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.95 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST | |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 6.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 6.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.72 | 0.00 | 0.01 | 0.00 | 12/5/2025 | 12/9/2025 3:59:52 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.45 | -0.02 | 0.07 | -0.01 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.01 | 3 | 201 | 1.75 | -0.10 | 0.22 | -0.03 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 10.50 | 0.10 | 0.15 | 0.13 | 0.12 | -0.13 | -52.00% | 0.01 | 11 | 82 | 0.72 | -0.28 | 0.45 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.02 | -5.41% | 0.03 | 9 | 39 | 0.75 | -0.54 | 0.56 | -0.05 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 11.50 | 0.55 | 0.80 | 0.68 | 0.99 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.11 | -0.78 | 0.42 | -0.04 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 12.00 | 0.95 | 1.25 | 1.10 | 1.08 | +0.03 | +2.86% | 0.09 | 2 | 74 | 1.32 | -0.92 | 0.22 | -0.02 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 12.50 | 0.95 | 1.75 | 1.35 | 1.33 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.63 | -0.98 | 0.08 | -0.01 | 12/1/2025 | 12/9/2025 3:59:52 PM EST |
| 13.00 | 1.50 | 2.25 | 1.88 | 1.79 | -0.01 | -0.56% | 0.14 | 1 | 50 | 1.91 | -1.00 | 0.02 | 0.00 | 12/9/2025 | 12/9/2025 3:59:52 PM EST |
| 13.50 | 1.95 | 2.75 | 2.35 | 1.51 | 0.00 | 0.00% | 0.17 | 0 | 2 | 2.17 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 14.00 | 2.20 | 3.30 | 2.75 | 1.92 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/9/2025 3:59:52 PM EST |
| 14.50 | 2.70 | 3.80 | 3.25 | % | 0.22 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 15.00 | 3.20 | 4.30 | 3.75 | % | 0.25 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 15.50 | 3.70 | 4.80 | 4.25 | % | 0.27 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 16.00 | 4.20 | 5.30 | 4.75 | % | 0.30 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 17.00 | 5.10 | 6.50 | 5.80 | % | 0.34 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 18.00 | 6.10 | 7.50 | 6.80 | 6.40 | 0.00 | 0.00% | 0.38 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/9/2025 3:59:52 PM EST |
| 19.00 | 7.10 | 8.50 | 7.80 | % | 0.41 | 0 | 0 | 5.34 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:52 PM EST | |||
| 20.00 | 8.10 | 9.50 | 8.80 | 9.39 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 21.00 | 9.10 | 10.50 | 9.80 | 10.28 | 0.00 | 0.00% | 0.47 | 0 | 2 | 5.95 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |
| 22.00 | 10.10 | 11.80 | 10.95 | 11.15 | 0.00 | 0.00% | 0.50 | 0 | 2 | 7.31 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/9/2025 3:59:52 PM EST |