$26.08
-1.34-4.89%
近くで: Sep 21, 5:00 PM EST
$26.09
-1.33-4.85%
プレマーケット: 6:42 AM EST
Benzinga
Benzinga
Benzinga
水曜日, 9 23
Fastly Inc オプションチェーン
FSLYNASDAQ
Fastly Options
View Fastly (FSLY) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.96
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price13.95Sep 22, 2026
Change
-
Bid13.4
Ask15.2
volume0
Intrest25
Strike
12
12
Last Price0.07Sep 11, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest2
Last Price12.26Sep 22, 2026
Change
-
Bid12.3
Ask14.1
volume0
Intrest20
Strike
13
13
Last Price0.1Sep 21, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price11.45Sep 22, 2026
Change
-
Bid11.3
Ask12.9
volume0
Intrest14
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price10.28Sep 22, 2026
Change
-
Bid10.3
Ask11.9
volume0
Intrest27
Strike
15
15
Last Price0.21Sep 18, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest4
Last Price9.55Sep 22, 2026
Change
-
Bid9.3
Ask11
volume0
Intrest15
Strike
16
16
Last Price0.05Sep 15, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest69
Last Price8.53Sep 22, 2026
Change
-
Bid8.3
Ask9.8
volume0
Intrest4
Strike
17
17
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest33
Last Price8.12Sep 22, 2026
Change
-
Bid7.8
Ask9.1
volume0
Intrest5
Strike
17.5
17.5
Last Price0.03Sep 22, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest7
Last Price7.69Sep 22, 2026
Change
-
Bid7.3
Ask8.9
volume0
Intrest7
Strike
18
18
Last Price0.09Sep 22, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest43
Last Price7.22Sep 22, 2026
Change
-
Bid6.8
Ask8.4
volume0
Intrest26
Strike
18.5
18.5
Last Price0.07Sep 18, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest14
Last Price6.77Sep 22, 2026
Change
-
Bid6.3
Ask8.1
volume0
Intrest24
Strike
19
19
Last Price0.03Sep 21, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest311
Last Price6.3Sep 22, 2026
Change
-
Bid5.8
Ask7.5
volume0
Intrest11
Strike
19.5
19.5
Last Price0.1Sep 21, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest19
Last Price5.88Sep 22, 2026
Change
-
Bid5.3
Ask7
volume0
Intrest570
Strike
20
20
Last Price0.06Sep 22, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest1835
Last Price5.47Sep 22, 2026
Change
-
Bid5
Ask6.2
volume0
Intrest9
Strike
20.5
20.5
Last Price0.05Sep 21, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest305
Last Price5.04Sep 22, 2026
Change
-
Bid4.8
Ask5.8
volume0
Intrest1045
Strike
21
21
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest697
Last Price5.69Sep 21, 2026
Change
-
Bid4
Ask5.5
volume0
Intrest153
Strike
21.5
21.5
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.1
volume0
Intrest114
Last Price3.9Sep 22, 2026
Change
-
Bid3.8
Ask5.2
volume0
Intrest316
Strike
22
22
Last Price0.07Sep 22, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest239
Last Price3.05Sep 22, 2026
Change
-
Bid3.3
Ask4.5
volume0
Intrest111
Strike
22.5
22.5
Last Price0.13Sep 22, 2026
Change
-
Bid0.05
Ask0.15
volume0
Intrest1274
Last Price3.2Sep 22, 2026
Change
-
Bid2.9
Ask4
volume0
Intrest2043
Strike
23
23
Last Price0.11Sep 22, 2026
Change
-
Bid0.05
Ask0.3
volume0
Intrest2762
Last Price4.3Sep 22, 2026
Change
-
Bid2.5
Ask3.6
volume0
Intrest235
Strike
23.5
23.5
Last Price0.2Sep 22, 2026
Change
-
Bid0.15
Ask0.35
volume0
Intrest896
Last Price2.9Sep 22, 2026
Change
-
Bid2
Ask3
volume0
Intrest235
Strike
24
24
Last Price0.33Sep 22, 2026
Change
-
Bid0.2
Ask0.5
volume0
Intrest357
Last Price3.18Sep 22, 2026
Change
-
Bid1.25
Ask2.45
volume0
Intrest151
Strike
24.5
24.5
Last Price0.38Sep 22, 2026
Change
-
Bid0.35
Ask0.5
volume0
Intrest238
Last Price1.57Sep 22, 2026
Change
-
Bid1.5
Ask1.75
volume0
Intrest5843
Strike
25
25
Last Price0.65Sep 22, 2026
Change
-
Bid0.55
Ask0.65
volume0
Intrest985
Last Price1.4Sep 22, 2026
Change
-
Bid1.15
Ask1.45
volume0
Intrest391
Strike
25.5
25.5
Last Price0.6Sep 22, 2026
Change
-
Bid0.7
Ask0.85
volume0
Intrest69
Last Price1.07Sep 22, 2026
Change
-
Bid1
Ask1.15
volume0
Intrest459
Strike
26
26
Last Price0.94Sep 22, 2026
Change
-
Bid0.95
Ask1.1
volume0
Intrest755
Last Price0.8Sep 22, 2026
Change
-
Bid0.8
Ask0.95
volume0
Intrest130
Strike
26.5
26.5
Last Price1.18Sep 22, 2026
Change
-
Bid1.15
Ask1.35
volume0
Intrest1208
Last Price0.6Sep 22, 2026
Change
-
Bid0.6
Ask0.75
volume0
Intrest1995
Strike
27
27
Last Price1.7Sep 22, 2026
Change
-
Bid1.4
Ask1.85
volume0
Intrest784
Last Price0.6Sep 22, 2026
Change
-
Bid0.45
Ask0.6
volume0
Intrest1593
Strike
27.5
27.5
Last Price2.44Sep 22, 2026
Change
-
Bid1.45
Ask2.35
volume0
Intrest749
Last Price0.38Sep 22, 2026
Change
-
Bid0.4
Ask0.5
volume0
Intrest1756
Strike
28
28
Last Price2.42Sep 22, 2026
Change
-
Bid1.8
Ask2.65
volume0
Intrest252
Last Price0.55Sep 22, 2026
Change
-
Bid0.25
Ask0.5
volume0
Intrest1780
Strike
28.5
28.5
Last Price1.39Sep 22, 2026
Change
-
Bid2.15
Ask3.2
volume0
Intrest241
Last Price0.26Sep 22, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest3242
Strike
29
29
Last Price4.2Sep 22, 2026
Change
-
Bid2.5
Ask3.7
volume0
Intrest15
Last Price0.35Sep 22, 2026
Change
-
Bid0.15
Ask0.45
volume0
Intrest506
Strike
29.5
29.5
Last Price5.55Sep 15, 2026
Change
-
Bid2.95
Ask4.2
volume0
Intrest8
Last Price0.25Sep 22, 2026
Change
-
Bid0.15
Ask0.25
volume0
Intrest6754
Strike
30
30
Last Price4.64Sep 22, 2026
Change
-
Bid3.2
Ask4.7
volume0
Intrest16
Last Price0.17Sep 22, 2026
Change
-
Bid0.1
Ask0.3
volume0
Intrest245
Strike
30.5
30.5
Last Price8.55Sep 10, 2026
Change
-
Bid3.8
Ask5.1
volume0
Intrest2
Last Price0.08Sep 22, 2026
Change
-
Bid0.05
Ask0.15
volume0
Intrest229
Strike
31
31
Last Price4.14Sep 21, 2026
Change
-
Bid4.3
Ask5.5
volume0
Intrest1
Last Price0.08Sep 22, 2026
Change
-
Bid0.05
Ask0.15
volume0
Intrest422
Strike
31.5
31.5
Last Price4.57Sep 21, 2026
Change
-
Bid5
Ask6.1
volume0
Intrest4
Last Price0.1Sep 22, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest185
Strike
32
32
Last Price4.9Aug 12, 2026
Change
-
Bid5
Ask6.6
volume0
Intrest4
Last Price0.5Sep 22, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest787
Strike
33
33
Last Price-
Change
-
Bid6.1
Ask7.7
volume0
Intrest0
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest197
Strike
34
34
Last Price11.82Sep 01, 2026
Change
-
Bid7.1
Ask8.8
volume0
Intrest4
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.15
volume0
Intrest233
Strike
35
35
Last Price9.3Sep 22, 2026
Change
-
Bid8.1
Ask9.7
volume0
Intrest87
Last Price0.1Sep 21, 2026
Change
-
Bid-
Ask0.2
volume0
Intrest14
Strike
36
36
Last Price10.22Sep 22, 2026
Change
-
Bid9.1
Ask10.7
volume0
Intrest3
Last Price0.1Sep 22, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest124
Strike
37
37
Last Price9.7Sep 21, 2026
Change
-
Bid10.1
Ask11.7
volume0
Intrest0
Last Price1.05Aug 12, 2026
Change
-
Bid-
Ask0.5
volume0
Intrest22
Strike
38
38
Last Price12.27Sep 22, 2026
Change
-
Bid11.1
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Strike
39
39
Last Price13.2Sep 22, 2026
Change
-
Bid12.1
Ask14.2
volume0
Intrest3
Last Price0.05Sep 22, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest795
Strike
40
40
Last Price14.03Sep 22, 2026
Change
-
Bid13.1
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
41
41
Last Price15.08Sep 22, 2026
Change
-
Bid14.5
Ask15.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid15
Ask16.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved