Options Chain for FASTLY INC CL A (FSLY) - $8.16 as of 10/24/2025 7:33:51 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 | 6.50 | 7.60 | 7.05 | 7.10 | 0.00 | 0.00% | 7.05 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:55 PM EST |
| 2.00 | 5.80 | 6.50 | 6.15 | % | 3.08 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 3.00 | 4.90 | 5.60 | 5.25 | 5.40 | % | 1.75 | 10 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST | |
| 3.50 | 4.20 | 5.40 | 4.80 | % | 1.37 | 0 | 0 | 7.40 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 4.00 | 3.70 | 4.50 | 4.10 | 4.40 | % | 1.02 | 5 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST | |
| 4.50 | 3.20 | 4.40 | 3.80 | % | 0.84 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 5.00 | 2.70 | 3.90 | 3.30 | 3.40 | % | 0.66 | 5 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST | |
| 5.50 | 2.20 | 4.10 | 3.15 | % | 0.57 | 0 | 0 | 9.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 6.00 | 2.00 | 2.65 | 2.33 | 2.24 | 0.00 | 0.00% | 0.39 | 0 | 19 | 2.86 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 6.50 | 1.45 | 2.15 | 1.80 | 1.75 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.38 | 1.00 | 0.01 | 0.00 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 7.00 | 1.30 | 1.85 | 1.58 | 1.34 | +0.16 | +13.56% | 0.23 | 5 | 52 | 2.63 | 0.98 | 0.08 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 7.50 | 0.80 | 1.15 | 0.98 | 0.50 | -0.28 | -35.90% | 0.13 | 1 | 4 | 1.49 | 0.89 | 0.25 | -0.01 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 8.00 | 0.45 | 0.55 | 0.50 | 0.47 | +0.01 | +2.18% | 0.06 | 35 | 179 | 0.70 | 0.69 | 0.48 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 8.50 | 0.15 | 0.25 | 0.20 | 0.21 | +0.05 | +31.25% | 0.02 | 29 | 143 | 0.66 | 0.42 | 0.55 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 176 | 924 | 0.63 | 0.20 | 0.38 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 28 | 0.95 | 0.07 | 0.19 | -0.01 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 2 | 270 | 0.97 | 0.02 | 0.08 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.02 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.33 | 0.00 | 0.01 | 0.00 | 10/10/2025 | 10/24/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.63 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.90 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 3:59:55 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.13 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/24/2025 3:59:55 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 9.64 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 8.38 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 7.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.41 | -0.02 | 0.08 | 0.00 | 10/21/2025 | 10/24/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.87 | -0.11 | 0.25 | -0.01 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 8.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.19 | -65.52% | 0.02 | 23 | 77 | 0.62 | -0.31 | 0.48 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 8.50 | 0.30 | 0.45 | 0.38 | 0.33 | -0.19 | -36.54% | 0.04 | 11 | 11 | 0.59 | -0.58 | 0.55 | -0.02 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.73 | -0.80 | 0.38 | -0.02 | 10/14/2025 | 10/24/2025 3:59:55 PM EST |
| 9.50 | 0.00 | 1.60 | 0.80 | % | 0.08 | 0 | 0 | 1.84 | -0.93 | 0.19 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 10.00 | 1.35 | 2.10 | 1.73 | 1.87 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.12 | -0.98 | 0.08 | 0.00 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 10.50 | 1.90 | 2.60 | 2.25 | % | 0.21 | 0 | 0 | 2.38 | -1.00 | 0.02 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 11.00 | 2.10 | 3.30 | 2.70 | % | 0.25 | 0 | 0 | 3.10 | -1.00 | 0.01 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 11.50 | 2.60 | 3.80 | 3.20 | % | 0.28 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 12.00 | 3.10 | 4.30 | 3.70 | % | 0.31 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 12.50 | 3.60 | 4.80 | 4.20 | % | 0.34 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 13.00 | 4.10 | 5.30 | 4.70 | % | 0.36 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 13.50 | 4.60 | 5.80 | 5.20 | % | 0.39 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 14.00 | 5.10 | 6.50 | 5.80 | % | 0.41 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 14.50 | 5.50 | 7.00 | 6.25 | % | 0.43 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 15.00 | 6.00 | 7.50 | 6.75 | % | 0.45 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 15.50 | 6.50 | 8.00 | 7.25 | % | 0.47 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 16.00 | 7.00 | 8.50 | 7.75 | % | 0.48 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 16.50 | 7.50 | 9.00 | 8.25 | % | 0.50 | 0 | 0 | 5.44 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 17.00 | 8.00 | 9.50 | 8.75 | % | 0.51 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 18.00 | 9.00 | 10.50 | 9.75 | % | 0.54 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST |