Options Chain for FASTLY INC CL A (FSLY) - $7.72 as of 8/29/2025 3:24:12 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 | 6.00 | 7.40 | 6.70 | % | 6.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 5.10 | 6.50 | 5.80 | 6.68 | 0.00 | 0.00% | 2.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 2.50 | 4.60 | 5.80 | 5.20 | % | 2.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 4.50 | 5.30 | 4.90 | % | 1.63 | 0 | 0 | 8.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.50 | 4.00 | 4.80 | 4.40 | % | 1.26 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 3.50 | 4.20 | 3.85 | 3.75 | 0.00 | 0.00% | 0.96 | 0 | 5 | 6.22 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 4.50 | 3.00 | 3.80 | 3.40 | % | 0.76 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 2.50 | 2.85 | 2.68 | 2.50 | 0.00 | 0.00% | 0.54 | 0 | 6 | 3.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 5.50 | 1.95 | 2.25 | 2.10 | % | 0.38 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 6.00 | 1.55 | 1.70 | 1.63 | 1.66 | +0.16 | +10.67% | 0.27 | 1 | 11 | 1.23 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 1.05 | 1.20 | 1.13 | 0.95 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.90 | 1.00 | 0.05 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.60 | 0.70 | 0.65 | 0.67 | -0.10 | -12.99% | 0.09 | 25 | 462 | 0.76 | 0.90 | 0.35 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 0.20 | 0.30 | 0.25 | 0.25 | -0.12 | -32.44% | 0.03 | 103 | 385 | 0.46 | 0.60 | 0.79 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.05 | -35.72% | 0.01 | 133 | 431 | 0.50 | 0.23 | 0.62 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.04 | 0.19 | 0.00 | 8/19/2025 | 8/29/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.03 | 0.00 | 8/6/2025 | 8/29/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:59 PM EST |
| 11.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 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 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.55 | 0.28 | 1.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 8.06 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 0.55 | 0.28 | % | 0.08 | 0 | 0 | 6.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.55 | 0.28 | % | 0.07 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 2.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.06 | 0 | 2 | 3.17 | 0.00 | 0.05 | 0.00 | 8/20/2025 | 8/29/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 2.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0.14 | 0 | 36 | 5.98 | -0.10 | 0.35 | -0.01 | 8/27/2025 | 8/29/2025 3:59:59 PM EST |
| 7.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.09 | -34.62% | 0.02 | 18 | 275 | 0.48 | -0.40 | 0.79 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.17 | -27.42% | 0.06 | 1 | 31 | 0.42 | -0.77 | 0.62 | -0.01 | 8/29/2025 | 8/29/2025 3:59:59 PM EST |
| 8.50 | 0.85 | 1.60 | 1.23 | % | 0.14 | 0 | 0 | 2.48 | -0.96 | 0.19 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.00 | 1.35 | 2.10 | 1.73 | % | 0.19 | 0 | 0 | 2.83 | -1.00 | 0.03 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 9.50 | 1.70 | 2.30 | 2.00 | % | 0.21 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.00 | 2.35 | 2.50 | 2.43 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 10.50 | 2.75 | 5.00 | 3.88 | 3.52 | 0.00 | 0.00% | 0.37 | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:59 PM EST |
| 11.00 | 3.30 | 3.90 | 3.60 | % | 0.33 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 11.50 | 3.80 | 4.40 | 4.10 | % | 0.36 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.00 | 4.30 | 4.90 | 4.60 | % | 0.38 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 12.50 | 4.80 | 5.40 | 5.10 | % | 0.41 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 13.00 | 5.30 | 5.90 | 5.60 | 5.91 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:59 PM EST |
| 13.50 | 5.80 | 6.60 | 6.20 | % | 0.46 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 14.00 | 6.30 | 7.10 | 6.70 | % | 0.48 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST | |||
| 15.00 | 7.30 | 8.30 | 7.80 | % | 0.52 | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:59 PM EST |