FSLY - Fastly, Inc. - Alternativkedja

Fastly, Inc.
US ˙ NasdaqGS ˙ US31188V1008

Utgång
Calls för June 04, 2026
Kontrakt Strike Bud Fråga Senaste Volym OI IV Delta Gamma Theta Theta Rho
FSLY20260612C00005000 5.00 14.30 15.90 14.90 1 4 627.11% 0.98 0.00 -0.06 0.00 0.00
FSLY20260612C00006000 6.00 12.90 15.10 14.16 2 2 407.40% 0.99 0.00 -0.02 0.00 0.00
FSLY20260612C00007000 7.00 11.80 13.90 12.88 1 5 683.04% 0.94 0.01 -0.15 0.00 0.00
FSLY20260612C00008000 8.00 10.70 13.10 12.20 5 3 606.46% 0.93 0.01 -0.15 0.00 0.00
FSLY20260612C00009000 9.00 9.80 12.40 11.15 3 4 604.87% 0.92 0.01 -0.18 0.00 0.00
FSLY20260612C00010000 10.00 8.80 11.00 0.00 0 3 502.03% 0.91 0.01 -0.16 0.01 0.00
FSLY20260612C00011000 11.00 7.70 10.30 0.00 0 2 500.24% 0.89 0.01 -0.19 0.01 0.00
FSLY20260612C00012000 12.00 6.80 9.00 0.00 0 2 398.62% 0.88 0.02 -0.15 0.01 0.00
FSLY20260612C00012500 12.50 6.30 8.60 0.00 0 1 375.48% 0.88 0.02 -0.15 0.01 0.00
FSLY20260612C00013000 13.00 5.80 8.20 0.00 0 0 353.21% 0.87 0.02 -0.14 0.01 0.00
FSLY20260612C00013500 13.50 5.30 7.50 0.00 0 3 331.70% 0.86 0.02 -0.14 0.01 0.00
FSLY20260612C00014000 14.00 4.80 7.00 6.23 2 3 310.86% 0.85 0.03 -0.14 0.01 0.00
FSLY20260612C00014500 14.50 4.40 6.40 5.72 2 0 276.98% 0.84 0.03 -0.13 0.01 0.00
FSLY20260612C00015000 15.00 4.60 5.70 5.40 16 119 165.61% 0.91 0.04 -0.05 0.01 0.00
FSLY20260612C00015500 15.50 3.40 5.50 0.00 0 14 251.64% 0.81 0.04 -0.13 0.01 0.00
FSLY20260612C00016000 16.00 3.60 4.90 0.00 0 54 153.84% 0.87 0.05 -0.06 0.01 0.00
FSLY20260612C00016500 16.50 2.85 4.50 0.00 0 32 100.29% 0.92 0.05 -0.03 0.00 0.00
FSLY20260612C00017000 17.00 2.80 4.00 3.50 5 328 137.72% 0.82 0.06 -0.07 0.01 0.00
FSLY20260612C00017500 17.50 2.40 3.30 3.20 61 16 116.28% 0.81 0.08 -0.06 0.01 0.00
FSLY20260612C00018000 18.00 1.90 3.00 2.63 1 137 118.02% 0.76 0.09 -0.07 0.01 0.00
FSLY20260612C00018500 18.50 1.65 2.55 2.24 8 51 111.79% 0.72 0.10 -0.07 0.01 0.00
FSLY20260612C00019000 19.00 1.40 2.40 2.01 1 241 119.84% 0.66 0.10 -0.08 0.01 0.00
FSLY20260612C00019500 19.50 1.10 1.45 1.64 14 90 89.59% 0.61 0.15 -0.07 0.01 0.00
FSLY20260612C00020000 20.00 1.00 1.20 1.10 96 192 94.64% 0.54 0.14 -0.07 0.01 0.00
FSLY20260612C00020500 20.50 0.80 1.00 1.10 12 58 98.66% 0.47 0.14 -0.07 0.01 0.00
FSLY20260612C00021000 21.00 0.60 0.85 0.75 26 471 95.78% 0.40 0.14 -0.07 0.01 0.00
FSLY20260612C00021500 21.50 0.50 0.70 0.72 99 266 98.68% 0.35 0.13 -0.07 0.01 0.00
FSLY20260612C00022000 22.00 0.30 0.60 0.50 107 288 111.19% 0.32 0.11 -0.08 0.01 0.00
FSLY20260612C00022500 22.50 0.35 0.50 0.50 1 32 103.16% 0.25 0.10 -0.06 0.01 0.00
FSLY20260612C00023000 23.00 0.20 0.45 0.35 45 1,632 110.86% 0.23 0.09 -0.06 0.01 0.00
FSLY20260612C00023500 23.50 0.10 0.45 0.33 1 13 108.60% 0.19 0.08 -0.05 0.01 0.00
FSLY20260612C00024000 24.00 0.10 0.35 0.25 3 110 114.16% 0.17 0.07 -0.05 0.01 0.00
FSLY20260612C00024500 24.50 0.05 0.45 0.00 0 71 118.97% 0.15 0.07 -0.05 0.01 0.00
FSLY20260612C00025000 25.00 0.05 0.35 0.24 8 142 126.88% 0.14 0.06 -0.05 0.01 0.00
FSLY20260612C00025500 25.50 0.00 0.30 0.20 1 9 121.99% 0.11 0.05 -0.04 0.01 0.00
FSLY20260612C00026000 26.00 0.10 0.40 0.16 5 18 141.82% 0.13 0.05 -0.05 0.01 0.00
FSLY20260612C00026500 26.50 0.00 0.45 0.00 0 3 148.90% 0.13 0.05 -0.06 0.01 0.00
FSLY20260612C00027000 27.00 0.00 0.65 0.00 0 11 151.47% 0.12 0.04 -0.05 0.01 0.00
FSLY20260612C00028000 28.00 0.00 0.55 0.00 0 205 173.08% 0.12 0.04 -0.06 0.01 0.00
FSLY20260612C00029000 29.00 0.00 0.20 0.00 0 29 147.83% 0.06 0.03 -0.03 0.00 0.00
FSLY20260612C00030000 30.00 0.00 0.30 0.00 0 355 171.67% 0.07 0.03 -0.04 0.00 0.00
FSLY20260612C00031000 31.00 0.00 0.80 0.00 0 15 225.72% 0.13 0.03 -0.09 0.01 0.00
FSLY20260612C00032000 32.00 0.00 0.75 0.00 0 41 236.84% 0.13 0.03 -0.09 0.01 0.00
FSLY20260612C00033000 33.00 0.00 0.75 0.00 0 10 247.45% 0.12 0.03 -0.09 0.01 0.00
FSLY20260612C00034000 34.00 0.00 0.80 0.00 0 5 257.60% 0.12 0.03 -0.09 0.01 0.00
FSLY20260612C00035000 35.00 0.00 0.75 0.00 0 31 267.33% 0.12 0.02 -0.09 0.01 0.00
FSLY20260612C00036000 36.00 0.00 0.75 0.00 0 36 276.66% 0.11 0.02 -0.09 0.01 0.00
FSLY20260612C00037000 37.00 0.00 0.75 0.00 0 0 285.64% 0.11 0.02 -0.10 0.01 0.00
FSLY20260612C00038000 38.00 0.00 0.75 0.00 0 0 294.28% 0.11 0.02 -0.10 0.01 0.00
FSLY20260612C00039000 39.00 0.00 0.75 0.00 0 0 302.61% 0.11 0.02 -0.10 0.01 0.00
FSLY20260612C00040000 40.00 0.00 0.20 0.00 0 13 240.74% 0.04 0.01 -0.03 0.00 0.00
FSLY20260612C00041000 41.00 0.00 0.05 0.00 0 598 203.55% 0.01 0.01 -0.01 0.00 0.00
FSLY20260612C00042000 42.00 0.00 0.75 0.00 0 32 325.96% 0.10 0.02 -0.10 0.01 0.00
FSLY20260612C00043000 43.00 0.00 0.75 0.00 0 0 333.25% 0.10 0.02 -0.10 0.01 0.00
FSLY20260612C00044000 44.00 0.00 0.75 0.00 0 1 340.32% 0.10 0.02 -0.10 0.01 0.00
FSLY20260612C00045000 45.00 0.00 0.55 0.00 0 11 325.60% 0.08 0.02 -0.08 0.00 0.00
FSLY20260612C00046000 46.00 0.00 0.75 0.00 0 4 353.85% 0.10 0.02 -0.10 0.00 0.00
FSLY20260612C00047000 47.00 0.00 0.75 0.00 0 1 360.33% 0.10 0.02 -0.10 0.00 0.00
FSLY20260612C00048000 48.00 0.00 0.75 0.00 0 0 366.63% 0.09 0.02 -0.11 0.00 0.00
FSLY20260612C00049000 49.00 0.00 0.75 0.00 0 0 372.77% 0.09 0.02 -0.11 0.00 0.00
Puts för June 04, 2026
Kontrakt Strike Bud Fråga Senaste Volym OI IV Delta Gamma Theta Theta Rho
FSLY20260612P00005000 5.00 0.00 0.05 0.00 0 0 417.09% -0.01 0.00 -0.01 0.00 0.00
FSLY20260612P00006000 6.00 0.00 0.05 0.00 0 0 364.29% -0.01 0.00 -0.01 0.00 0.00
FSLY20260612P00007000 7.00 0.00 0.05 0.00 0 0 320.02% -0.01 0.00 -0.01 0.00 0.00
FSLY20260612P00008000 8.00 0.00 0.75 0.00 0 5 471.92% -0.05 0.01 -0.09 0.00 -0.00
FSLY20260612P00009000 9.00 0.00 0.75 0.00 0 2 419.03% -0.06 0.01 -0.08 0.00 -0.00
FSLY20260612P00010000 10.00 0.00 0.75 0.00 0 5 371.99% -0.06 0.01 -0.08 0.00 -0.00
FSLY20260612P00011000 11.00 0.00 0.75 0.00 0 2 329.50% -0.07 0.01 -0.08 0.00 -0.00
FSLY20260612P00012000 12.00 0.00 0.75 0.00 0 5 290.61% -0.08 0.02 -0.08 0.00 -0.00
FSLY20260612P00012500 12.50 0.00 0.75 0.00 0 4 272.28% -0.09 0.02 -0.08 0.00 -0.00
FSLY20260612P00013000 13.00 0.00 0.55 0.00 0 49 232.74% -0.08 0.02 -0.06 0.00 -0.00
FSLY20260612P00013500 13.50 0.00 0.20 0.00 0 4 169.17% -0.05 0.02 -0.03 0.00 -0.00
FSLY20260612P00014000 14.00 0.00 0.15 0.00 0 87 147.08% -0.04 0.02 -0.02 0.00 -0.00
FSLY20260612P00014500 14.50 0.00 0.30 0.00 0 6 124.72% -0.03 0.02 -0.02 0.00 -0.00
FSLY20260612P00015000 15.00 0.00 0.10 0.05 2 802 131.25% -0.06 0.03 -0.03 0.00 -0.00
FSLY20260612P00015500 15.50 0.00 0.45 0.00 0 33 147.44% -0.10 0.04 -0.05 0.01 -0.00
FSLY20260612P00016000 16.00 0.05 0.15 0.10 21 296 107.40% -0.07 0.04 -0.02 0.00 -0.00
FSLY20260612P00016500 16.50 0.00 0.45 0.00 0 10 120.31% -0.12 0.06 -0.04 0.01 -0.00
FSLY20260612P00017000 17.00 0.05 0.25 0.18 13 288 106.97% -0.13 0.07 -0.04 0.01 -0.00
FSLY20260612P00017500 17.50 0.10 0.40 0.50 6 104 100.75% -0.16 0.08 -0.05 0.01 -0.00
FSLY20260612P00018000 18.00 0.20 0.45 0.35 8 230 93.05% -0.20 0.10 -0.05 0.01 -0.00
FSLY20260612P00018500 18.50 0.40 0.60 0.50 16 38 97.12% -0.27 0.12 -0.06 0.01 -0.00
FSLY20260612P00019000 19.00 0.55 0.75 0.58 18 255 92.51% -0.33 0.13 -0.06 0.01 -0.00
FSLY20260612P00019500 19.50 0.65 1.00 0.85 4 13 89.80% -0.40 0.15 -0.07 0.01 -0.00
FSLY20260612P00020000 20.00 0.75 1.25 1.14 19 458 86.20% -0.47 0.16 -0.07 0.01 -0.00
FSLY20260612P00020500 20.50 1.35 1.55 1.20 40 69 94.26% -0.54 0.15 -0.07 0.01 -0.00
FSLY20260612P00021000 21.00 1.60 1.90 1.94 1 201 99.31% -0.60 0.14 -0.07 0.01 -0.00
FSLY20260612P00021500 21.50 1.65 2.55 0.00 0 40 86.05% -0.70 0.15 -0.06 0.01 -0.00
FSLY20260612P00022000 22.00 2.00 3.00 2.25 100 43 88.59% -0.75 0.13 -0.06 0.01 -0.00
FSLY20260612P00022500 22.50 2.25 3.40 0.00 0 0 89.75% -0.80 0.12 -0.05 0.01 -0.00
FSLY20260612P00023000 23.00 2.65 3.90 0.00 0 70 85.22% -0.87 0.10 -0.04 0.01 -0.00
FSLY20260612P00023500 23.50 3.00 4.40 0.00 0 1 77.86% -0.94 0.08 -0.03 0.00 -0.00
FSLY20260612P00024000 24.00 3.30 4.90 0.00 0 4 166.91% -0.73 0.07 -0.11 0.01 -0.00
FSLY20260612P00024500 24.50 3.90 5.20 0.00 0 1 176.65% -0.74 0.06 -0.11 0.01 -0.00
FSLY20260612P00025000 25.00 4.40 5.90 0.00 0 2 185.96% -0.75 0.06 -0.11 0.01 -0.00
FSLY20260612P00025500 25.50 4.80 6.40 0.00 0 0 194.91% -0.76 0.06 -0.12 0.01 -0.00
FSLY20260612P00026000 26.00 5.20 6.90 0.00 0 3 203.52% -0.77 0.05 -0.12 0.01 -0.00
FSLY20260612P00026500 26.50 5.70 7.40 0.00 0 0 211.81% -0.77 0.05 -0.12 0.01 -0.00
FSLY20260612P00027000 27.00 6.20 7.80 0.00 0 44 230.96% -0.76 0.05 -0.14 0.01 -0.00
FSLY20260612P00028000 28.00 6.90 9.00 0.00 0 2 246.49% -0.77 0.04 -0.14 0.01 -0.00
FSLY20260612P00029000 29.00 8.10 9.70 0.00 0 3 193.76% -0.88 0.04 -0.07 0.01 -0.00
FSLY20260612P00030000 30.00 9.00 11.20 0.00 0 1 173.28% -0.94 0.03 -0.04 0.00 -0.00
FSLY20260612P00031000 31.00 10.10 12.30 0.00 0 0 196.71% -0.92 0.03 -0.06 0.00 -0.00
FSLY20260612P00032000 32.00 10.90 13.30 0.00 0 6 207.01% -0.93 0.03 -0.06 0.00 -0.00
FSLY20260612P00033000 33.00 11.90 14.30 0.00 0 0 183.47% -0.97 0.02 -0.03 0.00 -0.00
FSLY20260612P00034000 34.00 12.90 15.30 0.00 0 0 191.98% -0.97 0.02 -0.03 0.00 -0.00
FSLY20260612P00035000 35.00 14.10 16.30 0.00 0 0 235.39% -0.93 0.02 -0.06 0.00 -0.00
FSLY20260612P00036000 36.00 14.90 17.40 0.00 0 1 229.21% -0.95 0.02 -0.05 0.00 -0.00
FSLY20260612P00037000 37.00 16.00 18.60 0.00 0 0 252.51% -0.94 0.02 -0.06 0.00 -0.00
FSLY20260612P00038000 38.00 17.00 19.30 0.00 0 1 245.11% -0.95 0.02 -0.05 0.00 -0.00
FSLY20260612P00039000 39.00 17.90 20.30 0.00 0 0 268.42% -0.94 0.02 -0.06 0.00 -0.00
FSLY20260612P00040000 40.00 19.00 21.50 0.00 0 0 259.96% -0.96 0.02 -0.05 0.00 -0.00
FSLY20260612P00041000 41.00 20.00 22.30 0.00 0 0 267.03% -0.96 0.01 -0.05 0.00 -0.00
FSLY20260612P00042000 42.00 21.00 23.30 0.00 0 0 273.88% -0.96 0.01 -0.05 0.00 -0.00
FSLY20260612P00043000 43.00 22.00 24.60 0.00 0 0 297.29% -0.94 0.02 -0.06 0.00 -0.00
FSLY20260612P00044000 44.00 23.00 25.30 0.00 0 0 286.99% -0.96 0.01 -0.05 0.00 -0.00
FSLY20260612P00045000 45.00 24.00 26.30 0.00 0 0 293.27% -0.96 0.01 -0.05 0.00 -0.00
FSLY20260612P00046000 46.00 25.00 27.30 0.00 0 0 299.37% -0.96 0.01 -0.05 0.00 -0.00
FSLY20260612P00047000 47.00 26.00 28.30 0.00 0 0 305.32% -0.96 0.01 -0.05 0.00 -0.00
FSLY20260612P00048000 48.00 27.00 29.30 0.00 0 0 311.12% -0.96 0.01 -0.05 0.00 -0.00
FSLY20260612P00049000 49.00 28.00 30.30 0.00 0 0 316.77% -0.96 0.01 -0.05 0.00 -0.00
How Much do you Like Fintel?
Please share your opinion of our service!
Excellent Bad
Other Listings
GB:0A3P 20,32 US$
DE:2Y7 17,32 €
Fintel data has been cited in the following publications:
Daily Mail Fox Business Business Insider Wall Street Journal The Washington Post Bloomberg Financial Times Globe and Mail
NASDAQ.com Reuters The Guardian Associated Press FactCheck.org Snopes Politifact
Federal Register The Intercept Forbes Fortune Magazine TheStreet Time Magazine Canadian Broadcasting Corporation International Business Times
Cambridge University Press Investopedia MarketWatch NY Daily News Entrepreneur Newsweek Barron's El Economista

© 2015-2026 Fintel Ventures LLC. All rights reserved. Fintel® is a registered trademark.

This website is provided “as is” without any representations or warranties, express or implied. Fintel makes no representations or warranties in relation to this website or the information and materials provided on this website. Nothing on this website constitutes, or is meant to constitute, advice of any kind. If you require advice in relation to any financial matter you should consult an appropriate professional.

About Fintel
Features
Explore
Help Center