Options Chain for FASTLY INC CL A (FSLY) - $25.81 as of 10/5/2026 2:02:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.00 | 14.60 | 13.30 | % | 1.06 | 0 | 0 | 2.16 | 0.98 | 0.00 | 0.00 | 10/5/2026 1:58:47 PM EST | |||
| 15.00 | 11.00 | 11.40 | 11.20 | 11.07 | -0.01 | -0.09% | 0.75 | 3 | 36 | 1.28 | 0.95 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 1:58:47 PM EST |
| 17.50 | 8.60 | 9.40 | 9.00 | 9.40 | 0.00 | 0.00% | 0.51 | 0 | 3 | 1.00 | 0.90 | 0.02 | -0.02 | 9/30/2026 | 10/5/2026 1:58:47 PM EST |
| 20.00 | 6.60 | 7.40 | 7.00 | 7.45 | 0.00 | 0.00% | 0.35 | 0 | 22 | 0.98 | 0.82 | 0.03 | -0.03 | 10/2/2026 | 10/5/2026 1:58:47 PM EST |
| 22.50 | 5.20 | 5.80 | 5.50 | 5.30 | -0.64 | -10.78% | 0.24 | 2 | 23 | 1.03 | 0.72 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 1:58:47 PM EST |
| 25.00 | 4.00 | 4.30 | 4.15 | 4.09 | -0.26 | -5.98% | 0.17 | 8 | 1,124 | 1.02 | 0.61 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 1:58:47 PM EST |
| 30.00 | 2.30 | 2.40 | 2.35 | 2.40 | -0.11 | -4.39% | 0.08 | 388 | 6,571 | 1.02 | 0.42 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 1:58:47 PM EST |
| 35.00 | 1.30 | 1.40 | 1.35 | 1.30 | -0.25 | -16.13% | 0.04 | 119 | 1,161 | 1.05 | 0.27 | 0.03 | -0.04 | 10/5/2026 | 10/5/2026 1:58:47 PM EST |
| 40.00 | 0.70 | 0.85 | 0.78 | 0.76 | -0.27 | -26.22% | 0.02 | 4 | 3,193 | 1.07 | 0.17 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 1:58:47 PM EST |
| 45.00 | 0.40 | 0.55 | 0.48 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 177 | 1.10 | 0.11 | 0.02 | -0.02 | 10/2/2026 | 10/5/2026 1:58:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | -0.02 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 1:58:47 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 35 | 29 | 1.02 | -0.05 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 1:58:47 PM EST |
| 17.50 | 0.45 | 0.60 | 0.53 | 0.50 | -0.05 | -9.10% | 0.03 | 1 | 58 | 1.01 | -0.10 | 0.02 | -0.02 | 10/5/2026 | 10/5/2026 1:58:47 PM EST |
| 20.00 | 1.00 | 1.15 | 1.08 | 1.12 | +0.06 | +5.66% | 0.05 | 8 | 235 | 1.00 | -0.18 | 0.03 | -0.03 | 10/5/2026 | 10/5/2026 1:58:47 PM EST |
| 22.50 | 1.85 | 2.10 | 1.98 | 1.95 | -0.10 | -4.88% | 0.09 | 10 | 565 | 1.01 | -0.28 | 0.04 | -0.03 | 10/5/2026 | 10/5/2026 1:58:47 PM EST |
| 25.00 | 3.00 | 3.30 | 3.15 | 3.16 | +0.01 | +0.32% | 0.13 | 55 | 1,415 | 1.01 | -0.39 | 0.04 | -0.04 | 10/5/2026 | 10/5/2026 1:58:47 PM EST |
| 30.00 | 6.20 | 6.60 | 6.40 | 6.50 | 0.00 | 0.00% | 0.21 | 0 | 154 | 1.04 | -0.58 | 0.04 | -0.04 | 10/1/2026 | 10/5/2026 1:58:47 PM EST |
| 35.00 | 10.10 | 10.50 | 10.30 | % | 0.29 | 0 | 0 | 1.04 | -0.73 | 0.03 | -0.04 | 10/5/2026 1:58:47 PM EST | |||
| 40.00 | 14.50 | 15.50 | 15.00 | % | 0.38 | 0 | 0 | 1.15 | -0.83 | 0.03 | -0.03 | 10/5/2026 1:58:47 PM EST | |||
| 45.00 | 19.00 | 20.40 | 19.70 | % | 0.44 | 0 | 0 | 1.51 | -0.89 | 0.02 | -0.02 | 10/5/2026 1:58:47 PM EST |