Options Chain for FASTLY INC CL A (FSLY) - $12.95 as of 4/29/2024 1:10:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.40 | 10.60 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 5.00 | 7.90 | 8.05 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 6.00 | 6.90 | 7.10 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 7.00 | 5.95 | 6.10 | % | 0 | 0 | 2.90 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 7.50 | 5.35 | 5.55 | % | 0 | 0 | 3.91 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 8.00 | 4.90 | 5.30 | % | 0 | 0 | 1.05 | 0.97 | 0.02 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 8.50 | 4.50 | 4.70 | % | 0 | 0 | 4.07 | 0.95 | 0.03 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 9.00 | 4.00 | 4.20 | 3.80 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.93 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 12:58:51 PM EST |
| 9.50 | 3.60 | 3.75 | % | 0 | 0 | 1.01 | 0.90 | 0.05 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 10.00 | 3.20 | 3.30 | % | 0 | 0 | 0.97 | 0.87 | 0.06 | -0.02 | 4/29/2024 12:58:51 PM EST | |||
| 10.50 | 2.76 | 2.87 | % | 0 | 0 | 0.89 | 0.83 | 0.08 | -0.02 | 4/29/2024 12:58:51 PM EST | |||
| 11.00 | 2.46 | 2.51 | % | 0 | 0 | 1.03 | 0.78 | 0.09 | -0.02 | 4/29/2024 12:58:51 PM EST | |||
| 11.50 | 2.14 | 2.18 | 2.02 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.73 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 12.00 | 1.84 | 1.88 | 1.52 | 0.00 | 0.00% | 0 | 8 | 0.98 | 0.67 | 0.11 | -0.03 | 4/18/2024 | 4/29/2024 12:58:51 PM EST |
| 12.50 | 1.57 | 1.62 | 1.56 | -0.06 | -3.71% | 1 | 4 | 0.98 | 0.61 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 13.00 | 1.34 | 1.38 | 1.41 | +0.41 | +41.00% | 15 | 8 | 0.99 | 0.55 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 13.50 | 1.13 | 1.16 | 1.15 | +0.06 | +5.51% | 11 | 72 | 0.99 | 0.49 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 14.00 | 0.94 | 0.98 | 0.94 | +0.07 | +8.05% | 9 | 67 | 0.99 | 0.44 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 14.50 | 0.78 | 0.82 | 0.80 | 0.00 | 0.00% | 0 | 20 | 0.99 | 0.38 | 0.11 | -0.03 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 15.00 | 0.65 | 0.69 | 0.56 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.34 | 0.11 | -0.02 | 4/23/2024 | 4/29/2024 12:58:51 PM EST |
| 15.50 | 0.53 | 0.57 | 0.52 | 0.00 | 0.00% | 0 | 22 | 0.98 | 0.29 | 0.10 | -0.02 | 4/24/2024 | 4/29/2024 12:58:51 PM EST |
| 16.00 | 0.43 | 0.48 | 0.43 | -0.03 | -6.53% | 4 | 75 | 0.98 | 0.25 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 16.50 | 0.35 | 0.39 | 0.29 | 0.00 | 0.00% | 0 | 29 | 0.98 | 0.21 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 12:58:51 PM EST |
| 17.00 | 0.28 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.18 | 0.08 | -0.02 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 17.50 | 0.24 | 0.27 | 0.25 | +0.08 | +47.06% | 1 | 5 | 0.98 | 0.16 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 18.00 | 0.19 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.13 | 0.06 | -0.01 | 4/23/2024 | 4/29/2024 12:58:51 PM EST |
| 18.50 | 0.15 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.11 | 0.06 | -0.01 | 4/22/2024 | 4/29/2024 12:58:51 PM EST |
| 19.00 | 0.13 | 0.16 | % | 0 | 0 | 1.02 | 0.09 | 0.05 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 20.00 | 0.08 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.07 | 0.04 | -0.01 | 4/23/2024 | 4/29/2024 12:58:51 PM EST |
| 21.00 | 0.05 | 0.11 | % | 0 | 0 | 1.06 | 0.05 | 0.03 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.03 | 0.02 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 22.50 | 0.02 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.51 | 0.02 | 0.02 | 0.00 | 4/24/2024 | 4/29/2024 12:58:51 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.01 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.80 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 8.00 | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 48 | 1 | 1.59 | -0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 8.50 | 0.06 | 0.07 | 0.07 | -0.04 | -36.37% | 38 | 28 | 0.90 | -0.05 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 9.00 | 0.09 | 0.11 | 0.10 | -0.07 | -41.18% | 5 | 4 | 1.01 | -0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 9.50 | 0.14 | 0.17 | 0.26 | 0.00 | 0.00% | 0 | 5 | 0.99 | -0.10 | 0.05 | -0.01 | 4/5/2024 | 4/29/2024 12:58:51 PM EST |
| 10.00 | 0.22 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 4 | 0.98 | -0.13 | 0.06 | -0.02 | 4/25/2024 | 4/29/2024 12:58:51 PM EST |
| 10.50 | 0.33 | 0.35 | 0.34 | -0.23 | -40.36% | 4 | 7 | 0.99 | -0.17 | 0.08 | -0.02 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 11.00 | 0.47 | 0.49 | 0.52 | 0.00 | 0.00% | 0 | 10 | 0.99 | -0.22 | 0.09 | -0.02 | 4/24/2024 | 4/29/2024 12:58:51 PM EST |
| 11.50 | 0.64 | 0.67 | 0.67 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.27 | 0.10 | -0.02 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 12.00 | 0.84 | 0.87 | 0.88 | 0.00 | 0.00% | 0 | 33 | 0.99 | -0.33 | 0.11 | -0.03 | 4/26/2024 | 4/29/2024 12:58:51 PM EST |
| 12.50 | 1.06 | 1.24 | 1.10 | -0.04 | -3.51% | 3 | 14 | 0.99 | -0.39 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 12:58:51 PM EST |
| 13.00 | 1.32 | 1.37 | 1.67 | 0.00 | 0.00% | 0 | 30 | 1.00 | -0.45 | 0.12 | -0.03 | 4/19/2024 | 4/29/2024 12:58:51 PM EST |
| 13.50 | 1.26 | 1.66 | % | 0 | 0 | 1.00 | -0.51 | 0.12 | -0.03 | 4/29/2024 12:58:51 PM EST | |||
| 14.00 | 1.93 | 2.12 | % | 0 | 0 | 0.99 | -0.56 | 0.12 | -0.03 | 4/29/2024 12:58:51 PM EST | |||
| 14.50 | 2.27 | 2.32 | 2.04 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.62 | 0.11 | -0.03 | 4/8/2024 | 4/29/2024 12:58:51 PM EST |
| 15.00 | 2.64 | 2.69 | 2.13 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.66 | 0.11 | -0.02 | 4/9/2024 | 4/29/2024 12:58:51 PM EST |
| 15.50 | 3.00 | 3.10 | 3.55 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.71 | 0.10 | -0.02 | 4/25/2024 | 4/29/2024 12:58:51 PM EST |
| 16.00 | 3.40 | 3.50 | % | 0 | 0 | 1.00 | -0.75 | 0.10 | -0.02 | 4/29/2024 12:58:51 PM EST | |||
| 16.50 | 3.85 | 3.95 | 3.57 | 0.00 | 0.00% | 0 | 1 | 1.01 | -0.79 | 0.09 | -0.02 | 4/9/2024 | 4/29/2024 12:58:51 PM EST |
| 17.00 | 4.25 | 4.35 | % | 0 | 0 | 1.00 | -0.82 | 0.08 | -0.02 | 4/29/2024 12:58:51 PM EST | |||
| 17.50 | 4.70 | 4.80 | 4.24 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.84 | 0.07 | -0.02 | 4/15/2024 | 4/29/2024 12:58:51 PM EST |
| 18.00 | 5.15 | 5.25 | 4.87 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.87 | 0.06 | -0.01 | 4/8/2024 | 4/29/2024 12:58:51 PM EST |
| 18.50 | 5.65 | 5.75 | % | 0 | 0 | 1.05 | -0.89 | 0.06 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 19.00 | 6.05 | 6.20 | 5.69 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.91 | 0.05 | -0.01 | 4/8/2024 | 4/29/2024 12:58:51 PM EST |
| 20.00 | 7.00 | 7.20 | 6.50 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.93 | 0.04 | -0.01 | 4/9/2024 | 4/29/2024 12:58:51 PM EST |
| 21.00 | 8.00 | 8.15 | % | 0 | 0 | 1.23 | -0.95 | 0.03 | -0.01 | 4/29/2024 12:58:51 PM EST | |||
| 22.00 | 9.00 | 9.15 | % | 0 | 0 | 2.10 | -0.97 | 0.02 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 22.50 | 9.45 | 9.65 | % | 0 | 0 | 2.05 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:58:51 PM EST | |||
| 25.00 | 11.90 | 12.15 | % | 0 | 0 | 1.43 | -0.99 | 0.01 | 0.00 | 4/29/2024 12:58:51 PM EST |