Options Chain for FASTLY INC CL A (FSLY) - $7.19 as of 5/27/2025 3:04:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.10 | 6.00 | 5.94 | -0.46 | -7.19% | 1 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 2.00 | 5.20 | 5.70 | 5.80 | % | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST | |
| 2.50 | 4.70 | 4.90 | % | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 3.00 | 4.20 | 4.40 | % | 0 | 0 | 6.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 3.50 | 3.70 | 3.90 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 4.00 | 3.20 | 3.40 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 4.50 | 2.75 | 2.90 | 1.30 | 0.00 | 0.00% | 0 | 2 | 4.01 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 2.30 | 2.40 | 2.32 | -0.18 | -7.20% | 9 | 10 | 3.30 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 5.50 | 1.75 | 1.90 | 1.82 | 0.00 | 0.00% | 0 | 18 | 2.65 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 1.30 | 1.40 | 1.34 | +0.09 | +7.20% | 7 | 46 | 2.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 6.50 | 0.80 | 0.90 | 0.98 | +0.20 | +25.65% | 28 | 110 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 0.35 | 0.45 | 0.45 | +0.10 | +28.58% | 18 | 134 | 0.79 | 0.79 | 0.76 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.50 | 0.05 | 0.10 | 0.07 | -0.03 | -30.00% | 50 | 95 | 0.57 | 0.31 | 0.95 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 6 | 319 | 0.95 | 0.04 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 150 | 1.34 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.05 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 9.50 | 0.00 | 0.40 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 10.50 | 0.00 | 0.40 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 6.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 33 | 9.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:55 PM EST |
| 4.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 30 | 3.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:55 PM EST |
| 5.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 2:58:55 PM EST |
| 5.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:55 PM EST |
| 6.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.70 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:58:55 PM EST |
| 6.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 2 | 88 | 0.60 | -0.21 | 0.76 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 7.50 | 0.20 | 0.30 | 0.23 | -0.17 | -42.50% | 113 | 59 | 0.57 | -0.69 | 0.95 | -0.02 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.00 | 0.60 | 0.75 | 0.63 | -0.15 | -19.24% | 2 | 15 | 0.95 | -0.96 | 0.23 | -0.01 | 5/27/2025 | 5/27/2025 2:58:55 PM EST |
| 8.50 | 1.10 | 1.25 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.01 | 0.00 | 5/20/2025 | 5/27/2025 2:58:55 PM EST |
| 9.00 | 1.60 | 1.75 | 0.95 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 2:58:55 PM EST |
| 9.50 | 2.10 | 2.25 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.00 | 2.60 | 2.75 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 10.50 | 3.10 | 3.20 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.00 | 3.60 | 3.70 | % | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 11.50 | 4.10 | 4.20 | % | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.00 | 4.60 | 4.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST | |||
| 12.50 | 5.00 | 5.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:55 PM EST |