$24.92
-0.04-0.16%
가까이에: Sep 28, 5:00 PM EST
$24.98
0.05570.22%
시간외: 7:10 PM EST
Benzinga
Benzinga
Benzinga
화요일, 9월 29
Fastly Inc 옵션 체인
FSLYNASDAQ
Fastly Options
View Fastly (FSLY) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.26
P/C Ratio (OI)
0.92
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price11.93Sep 28, 2026
Change
0.221.81%
Bid10.8
Ask13.2
volume4
Intrest2
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price11Sep 28, 2026
Change
0.131.17%
Bid9.6
Ask12.2
volume409
Intrest4
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price10.05Sep 28, 2026
Change
0.454.29%
Bid8.6
Ask11.2
volume409
Intrest87
Strike
15
15
Last Price0.06Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest8
Last Price9.1Sep 28, 2026
Change
1.519.74%
Bid7.6
Ask10.1
volume9
Intrest6
Strike
16
16
Last Price0.15Sep 10, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Last Price8.02Sep 28, 2026
Change
0.465.42%
Bid6.5
Ask9.1
volume11
Intrest6
Strike
17
17
Last Price0.03Sep 21, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest57
Last Price7.59Sep 28, 2026
Change
0.6910%
Bid6.3
Ask7.9
volume5
Intrest1
Strike
17.5
17.5
Last Price0.36Sep 22, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest6
Last Price6.87Sep 28, 2026
Change
-
Bid5.9
Ask8.1
volume11
Intrest0
Strike
18
18
Last Price0.4Sep 22, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest3027
Last Price6.64Sep 28, 2026
Change
1.6432.8%
Bid5.1
Ask7
volume7
Intrest0
Strike
18.5
18.5
Last Price0.1Sep 18, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest4
Last Price5.95Sep 28, 2026
Change
1.430.77%
Bid5
Ask6.5
volume5
Intrest2
Strike
19
19
Last Price0.05Sep 28, 2026
Change
-0%
Bid-
Ask0.25
volume1
Intrest25
Last Price5.63Sep 28, 2026
Change
1.5337.32%
Bid4.2
Ask6.1
volume4
Intrest1
Strike
19.5
19.5
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest4
Last Price4.51Sep 28, 2026
Change
0.7313.93%
Bid3.8
Ask5.4
volume4
Intrest141
Strike
20
20
Last Price0.1Sep 25, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest206
Last Price3.7Sep 18, 2026
Change
-0%
Bid3.2
Ask5
volume0
Intrest1
Strike
20.5
20.5
Last Price0.1Sep 23, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest12
Last Price3.65Sep 28, 2026
Change
0.512.05%
Bid3.6
Ask4.5
volume4
Intrest60
Strike
21
21
Last Price0.1Sep 28, 2026
Change
-0%
Bid-
Ask0.1
volume7
Intrest353
Last Price2.6Sep 18, 2026
Change
-0%
Bid2.55
Ask4.5
volume0
Intrest1
Strike
21.5
21.5
Last Price0.06Sep 28, 2026
Change
0.0753.85%
Bid0.05
Ask0.1
volume23
Intrest15
Last Price3.36Sep 25, 2026
Change
-0%
Bid2.7
Ask3.9
volume0
Intrest25
Strike
22
22
Last Price0.15Sep 28, 2026
Change
0.0628.57%
Bid0.1
Ask0.2
volume216
Intrest56
Last Price2.69Sep 28, 2026
Change
0.248.19%
Bid1.85
Ask3.4
volume20
Intrest49
Strike
22.5
22.5
Last Price0.25Sep 28, 2026
Change
-0%
Bid0.2
Ask0.3
volume25
Intrest168
Last Price2.49Sep 28, 2026
Change
0.114.23%
Bid1.9
Ask2.65
volume3
Intrest86
Strike
23
23
Last Price0.45Sep 28, 2026
Change
0.0718.42%
Bid0.1
Ask0.45
volume190
Intrest118
Last Price1.65Sep 28, 2026
Change
0.3818.72%
Bid1.6
Ask2.15
volume84
Intrest34
Strike
23.5
23.5
Last Price0.5Sep 28, 2026
Change
0.059.09%
Bid0.4
Ask0.7
volume94
Intrest254
Last Price1.75Sep 28, 2026
Change
0.021.13%
Bid1.35
Ask1.8
volume211
Intrest160
Strike
24
24
Last Price0.6Sep 28, 2026
Change
0.1520%
Bid0.6
Ask0.8
volume307
Intrest1113
Last Price1.37Sep 28, 2026
Change
0.2716.46%
Bid1.1
Ask1.55
volume76
Intrest65
Strike
24.5
24.5
Last Price0.85Sep 28, 2026
Change
0.1918.27%
Bid0.8
Ask1.05
volume196
Intrest47
Last Price1.1Sep 28, 2026
Change
0.215.38%
Bid1
Ask1.25
volume571
Intrest528
Strike
25
25
Last Price1.15Sep 28, 2026
Change
0.1310.16%
Bid1.05
Ask1.4
volume116
Intrest303
Last Price0.85Sep 28, 2026
Change
0.2824.78%
Bid0.8
Ask1
volume554
Intrest2977
Strike
25.5
25.5
Last Price1.4Sep 28, 2026
Change
0.085.41%
Bid1.25
Ask1.75
volume101
Intrest185
Last Price0.7Sep 28, 2026
Change
0.222.22%
Bid0.65
Ask0.8
volume291
Intrest302
Strike
26
26
Last Price1.76Sep 28, 2026
Change
0.031.68%
Bid1.65
Ask2.1
volume16
Intrest125
Last Price0.52Sep 28, 2026
Change
0.2835%
Bid0.5
Ask0.6
volume187
Intrest390
Strike
26.5
26.5
Last Price2.05Sep 25, 2026
Change
-0%
Bid1.85
Ask2.7
volume0
Intrest435
Last Price0.45Sep 28, 2026
Change
0.118.18%
Bid0.3
Ask0.5
volume220
Intrest1562
Strike
27
27
Last Price2.6Sep 25, 2026
Change
-0%
Bid2.3
Ask2.95
volume0
Intrest78
Last Price0.42Sep 28, 2026
Change
0.0816%
Bid0.25
Ask0.4
volume62
Intrest4754
Strike
27.5
27.5
Last Price3.35Sep 28, 2026
Change
1.5586.11%
Bid2.45
Ask3.4
volume3
Intrest260
Last Price0.28Sep 28, 2026
Change
0.1433.33%
Bid0.1
Ask0.35
volume287
Intrest359
Strike
28
28
Last Price3.2Sep 25, 2026
Change
-0%
Bid2.8
Ask4
volume0
Intrest190
Last Price0.2Sep 28, 2026
Change
0.2555.56%
Bid0.15
Ask0.25
volume28
Intrest176
Strike
28.5
28.5
Last Price2.6Sep 24, 2026
Change
-0%
Bid3.4
Ask4.4
volume0
Intrest3
Last Price0.17Sep 28, 2026
Change
0.1343.33%
Bid0.1
Ask0.2
volume24
Intrest1445
Strike
29
29
Last Price4.17Sep 25, 2026
Change
-0%
Bid3.8
Ask4.9
volume0
Intrest1282
Last Price0.13Sep 28, 2026
Change
0.1756.67%
Bid0.1
Ask0.2
volume14
Intrest200
Strike
29.5
29.5
Last Price3Sep 24, 2026
Change
-0%
Bid3.8
Ask5.8
volume0
Intrest11
Last Price0.1Sep 28, 2026
Change
0.1152.38%
Bid0.05
Ask0.15
volume932
Intrest1028
Strike
30
30
Last Price5.11Sep 25, 2026
Change
-0%
Bid4.3
Ask6.2
volume0
Intrest50
Last Price0.07Sep 28, 2026
Change
0.6390%
Bid-
Ask0.1
volume28
Intrest68
Strike
30.5
30.5
Last Price3.9Sep 24, 2026
Change
-0%
Bid4.8
Ask6.9
volume0
Intrest4
Last Price0.05Sep 28, 2026
Change
0.280%
Bid-
Ask0.1
volume23
Intrest587
Strike
31
31
Last Price7.58Sep 18, 2026
Change
-0%
Bid5.5
Ask7.5
volume0
Intrest2
Last Price0.15Sep 25, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Strike
31.5
31.5
Last Price6.9Sep 15, 2026
Change
-0%
Bid5.4
Ask8
volume0
Intrest1
Last Price0.25Sep 25, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest192
Strike
32
32
Last Price7.31Sep 28, 2026
Change
2.0137.92%
Bid6.6
Ask8.5
volume2
Intrest9
Last Price0.11Sep 28, 2026
Change
0.0110%
Bid-
Ask0.15
volume15
Intrest132
Strike
32.5
32.5
Last Price7.73Sep 28, 2026
Change
-
Bid7.1
Ask9
volume2
Intrest0
Last Price0.06Sep 28, 2026
Change
0.0120%
Bid-
Ask0.1
volume1
Intrest94
Strike
33
33
Last Price-
Change
-
Bid6.8
Ask9.6
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
1.1295.73%
Bid-
Ask0.1
volume6
Intrest32
Strike
33.5
33.5
Last Price-
Change
-
Bid7.9
Ask9.9
volume0
Intrest0
Last Price0.11Sep 28, 2026
Change
1.291.6%
Bid-
Ask0.15
volume1
Intrest34
Strike
34
34
Last Price-
Change
-
Bid8.6
Ask10.4
volume0
Intrest0
Last Price0.26Sep 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest50
Strike
34.5
34.5
Last Price10.05Sep 28, 2026
Change
-
Bid8.3
Ask10.7
volume1
Intrest0
Last Price0.04Sep 28, 2026
Change
0.0120%
Bid-
Ask0.05
volume5
Intrest233
Strike
35
35
Last Price10.48Sep 28, 2026
Change
2.4831%
Bid9.4
Ask11.4
volume1
Intrest1
Last Price0.95Sep 23, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest2
Strike
35.5
35.5
Last Price-
Change
-
Bid9.7
Ask11.9
volume0
Intrest0
Last Price0.05Sep 25, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest520
Strike
36
36
Last Price-
Change
-
Bid10.3
Ask12.4
volume0
Intrest0
Last Price0.14Sep 28, 2026
Change
0.2665%
Bid-
Ask0.15
volume1
Intrest9
Strike
37
37
Last Price12.4Sep 17, 2026
Change
-0%
Bid11.3
Ask13.4
volume0
Intrest1
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest10
Strike
38
38
Last Price-
Change
-
Bid12.3
Ask14.4
volume0
Intrest0
Last Price0.05Sep 24, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest5
Strike
39
39
Last Price-
Change
-
Bid13.3
Ask15.4
volume0
Intrest0
Last Price0.18Sep 28, 2026
Change
0.13260%
Bid-
Ask0.05
volume1
Intrest32
Strike
40
40
Last Price-
Change
-
Bid14.5
Ask16.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid15.5
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid16.4
Ask18.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid17.3
Ask19.4
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved