$24.11
1.406.16%
마지막 업데이트: Aug 21, 2:53 PM
Benzinga
Benzinga
Benzinga
금요일, 8월 21
Fastly Inc 옵션 체인
FSLYNASDAQ
Fastly Options
View Fastly (FSLY) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.35
P/C Ratio (OI)
0.97
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 Price20.86Aug 21, 2026
Change
0.361.76%
Bid20.6
Ask21.8
volume18
Intrest22
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price18.45Aug 21, 2026
Change
0.84.53%
Bid18.2
Ask19.3
volume18
Intrest20
Strike
5
5
Last Price0.03Jun 23, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest153
Last Price16.21Aug 21, 2026
Change
0.865.6%
Bid16.1
Ask16.8
volume1
Intrest12
Strike
7.5
7.5
Last Price0.09Jun 24, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price13.79Aug 21, 2026
Change
0.947.32%
Bid13.7
Ask14.4
volume1
Intrest38
Strike
10
10
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest47
Last Price12.41Aug 21, 2026
Change
0.473.94%
Bid12.7
Ask13.4
volume82
Intrest13
Strike
11
11
Last Price0.08Aug 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest11
Last Price11.72Aug 21, 2026
Change
0.867.92%
Bid11.8
Ask12.4
volume481
Intrest48
Strike
12
12
Last Price0.13Jul 27, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest15
Last Price11.31Aug 21, 2026
Change
1.1711.54%
Bid10.9
Ask11.8
volume412
Intrest18
Strike
12.5
12.5
Last Price0.14Jul 30, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest139
Last Price10.92Aug 21, 2026
Change
1.212.35%
Bid10.7
Ask11.3
volume14
Intrest32
Strike
13
13
Last Price0.18Jul 28, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Last Price9.99Aug 21, 2026
Change
0.9510.51%
Bid9.8
Ask10.4
volume5
Intrest6
Strike
14
14
Last Price0.05Aug 12, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest3
Last Price9.09Aug 21, 2026
Change
1.4118.36%
Bid8.9
Ask9.3
volume31
Intrest189
Strike
15
15
Last Price0.01Aug 21, 2026
Change
0.0685.71%
Bid-
Ask0.05
volume5
Intrest971
Last Price7.9Aug 21, 2026
Change
0.8512.06%
Bid7.7
Ask8.3
volume42
Intrest30
Strike
16
16
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest162
Last Price7.45Aug 21, 2026
Change
0.812.03%
Bid7.3
Ask7.8
volume37
Intrest227
Strike
16.5
16.5
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest6
Last Price6.77Aug 21, 2026
Change
0.915.33%
Bid7
Ask7.3
volume4
Intrest208
Strike
17
17
Last Price0.25Aug 05, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest8
Last Price6.54Aug 21, 2026
Change
1.120.22%
Bid6.6
Ask6.8
volume20
Intrest235
Strike
17.5
17.5
Last Price0.01Aug 21, 2026
Change
0.0990%
Bid-
Ask0.15
volume8
Intrest402
Last Price5.59Aug 21, 2026
Change
0.5210.26%
Bid5.6
Ask6.3
volume4
Intrest10
Strike
18
18
Last Price0.05Aug 20, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest67
Last Price4.32Aug 20, 2026
Change
-0%
Bid5.3
Ask5.8
volume0
Intrest6
Strike
18.5
18.5
Last Price0.23Aug 06, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest65
Last Price4.68Aug 21, 2026
Change
1.0629.28%
Bid4.9
Ask5.3
volume1
Intrest5
Strike
19
19
Last Price0.03Aug 18, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest66
Last Price3.2Aug 20, 2026
Change
-0%
Bid4.4
Ask4.8
volume0
Intrest3
Strike
19.5
19.5
Last Price0.11Aug 19, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest276
Last Price4.01Aug 21, 2026
Change
1.5663.67%
Bid4.1
Ask4.3
volume35
Intrest596
Strike
20
20
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest431
Last Price3.5Aug 21, 2026
Change
0.379.56%
Bid3.3
Ask3.8
volume2
Intrest7
Strike
20.5
20.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest75
Last Price2.78Aug 21, 2026
Change
1.0661.63%
Bid2.15
Ask3.3
volume2
Intrest45
Strike
21
21
Last Price0.05Aug 13, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest8
Last Price2.47Aug 21, 2026
Change
1.24100.81%
Bid2.45
Ask2.85
volume4
Intrest20
Strike
21.5
21.5
Last Price0.05Aug 21, 2026
Change
0.0964.29%
Bid-
Ask0.05
volume3
Intrest140
Last Price1.98Aug 21, 2026
Change
0.9490.38%
Bid1.95
Ask2.4
volume105
Intrest1784
Strike
22
22
Last Price0.15Aug 20, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest127
Last Price1.65Aug 21, 2026
Change
1153.85%
Bid1.45
Ask1.9
volume90
Intrest1325
Strike
22.5
22.5
Last Price0.08Aug 21, 2026
Change
0.4284%
Bid-
Ask0.05
volume1
Intrest137
Last Price1.2Aug 21, 2026
Change
0.75166.67%
Bid1.05
Ask1.35
volume92
Intrest149
Strike
23
23
Last Price0.04Aug 21, 2026
Change
0.4692%
Bid-
Ask0.15
volume87
Intrest184
Last Price0.65Aug 21, 2026
Change
0.5333.33%
Bid0.6
Ask0.8
volume103
Intrest257
Strike
23.5
23.5
Last Price0.03Aug 21, 2026
Change
1.1797.5%
Bid-
Ask0.05
volume35
Intrest85
Last Price0.3Aug 21, 2026
Change
0.2200%
Bid0.15
Ask0.25
volume1078
Intrest96
Strike
24
24
Last Price0.04Aug 21, 2026
Change
1.5697.5%
Bid-
Ask0.15
volume15
Intrest122
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume31
Intrest100
Strike
24.5
24.5
Last Price0.5Aug 21, 2026
Change
1.3673.12%
Bid0.2
Ask0.6
volume13
Intrest77
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume67
Intrest2184
Strike
25
25
Last Price0.85Aug 21, 2026
Change
1.4963.68%
Bid0.7
Ask1.05
volume107
Intrest559
Last Price0.02Aug 21, 2026
Change
0.0880%
Bid-
Ask0.05
volume7
Intrest47
Strike
25.5
25.5
Last Price1.46Aug 21, 2026
Change
0.2621.67%
Bid1.1
Ask1.5
volume3
Intrest46
Last Price0.03Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume3
Intrest288
Strike
26
26
Last Price3.18Aug 20, 2026
Change
-0%
Bid1.65
Ask2.45
volume0
Intrest13
Last Price0.2Aug 21, 2026
Change
0.14233.33%
Bid-
Ask0.05
volume1
Intrest92
Strike
26.5
26.5
Last Price2.51Aug 21, 2026
Change
1.3935.64%
Bid2.1
Ask2.9
volume1
Intrest10
Last Price0.03Aug 21, 2026
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest403
Strike
27
27
Last Price4.8Aug 20, 2026
Change
-0%
Bid2.55
Ask3.5
volume0
Intrest9
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest483
Strike
27.5
27.5
Last Price3.46Aug 21, 2026
Change
1.3427.92%
Bid3.1
Ask4
volume2
Intrest9
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.05
volume12
Intrest431
Strike
28
28
Last Price4.07Aug 21, 2026
Change
1.7329.83%
Bid3.7
Ask4.7
volume3
Intrest0
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest82
Strike
28.5
28.5
Last Price5.82Aug 20, 2026
Change
-0%
Bid4.1
Ask5
volume0
Intrest0
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest226
Strike
29
29
Last Price6.8Aug 20, 2026
Change
-0%
Bid4.6
Ask6.5
volume0
Intrest0
Last Price0.03Aug 21, 2026
Change
0.0240%
Bid-
Ask0.05
volume36
Intrest1901
Strike
30
30
Last Price7.7Aug 20, 2026
Change
-0%
Bid5.6
Ask7.2
volume0
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest177
Strike
31
31
Last Price2.1Aug 17, 2026
Change
-0%
Bid6.6
Ask8.5
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0480%
Bid-
Ask0.05
volume1
Intrest207
Strike
32
32
Last Price2.88Aug 14, 2026
Change
-0%
Bid7.6
Ask9.5
volume0
Intrest0
Last Price0.1Aug 18, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest96
Strike
33
33
Last Price4.11Aug 17, 2026
Change
-0%
Bid8.5
Ask10.5
volume0
Intrest0
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest81
Strike
34
34
Last Price-
Change
-
Bid9.5
Ask11.5
volume0
Intrest0
Last Price0.02Aug 21, 2026
Change
0.0880%
Bid-
Ask0.05
volume2
Intrest677
Strike
35
35
Last Price-
Change
-
Bid10.7
Ask12.5
volume0
Intrest0
Last Price0.24Aug 12, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest96
Strike
36
36
Last Price12.05Aug 21, 2026
Change
-
Bid11.6
Ask13.5
volume1
Intrest0
Last Price0.1Aug 13, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1
Strike
37
37
Last Price13.05Aug 21, 2026
Change
-
Bid12.7
Ask13.1
volume1
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved