Covered Call Options for FSLY


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Short Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Screener Options
Subscribers can save settings
One Row Per Underlying
Sort By

Data is delayed from April 12, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Stock Volume	Short Leg						Time Value % of Stock	Implied Volatility	ROI (If called)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	FSLY	13.63	2.8M	3 May '24	21	13.50	C	1.35	6	8.95	1.018	9.93%
2	FSLY	13.63	2.8M	3 May '24	21	14.00	C	1.13	16	8.29	1.013	12.00%
3	FSLY	13.63	2.8M	3 May '24	21	13.00	C	1.60	1	7.12	1.011	8.06%
4	FSLY	13.63	2.8M	3 May '24	21	14.50	C	0.95	1	6.97	1.006	14.35%
5	FSLY	13.63	2.8M	10 May '24	28	14.00	C	1.17	13	8.58	0.950	12.36%
6	FSLY	13.63	2.8M	10 May '24	28	13.50	C	1.40	3	9.32	0.921	10.38%
7	FSLY	13.63	2.8M	10 May '24	28	13.00	C	1.62	0	7.26	0.916	8.24%
8	FSLY	13.63	2.8M	10 May '24	28	14.50	C	0.99	2	7.26	0.914	14.72%
9	FSLY	13.63	2.8M	24 May '24	42	13.50	C	1.53	0	10.27	0.825	11.57%
10	FSLY	13.63	2.8M	31 May '24	49	14.50	C	1.18	0	8.66	0.823	16.47%
11	FSLY	13.63	2.8M	24 May '24	42	14.50	C	1.10	0	8.07	0.802	15.72%
12	FSLY	13.63	2.8M	24 May '24	42	14.00	C	1.19	0	8.73	0.791	12.54%
13	FSLY	13.63	2.8M	31 May '24	49	13.00	C	1.59	1	7.04	0.783	7.97%
14	FSLY	13.63	2.8M	31 May '24	49	14.00	C	1.18	10	8.66	0.746	12.45%
15	FSLY	13.63	2.8M	12 Apr '24	0	13.50	C	0.07	926	-0.44	0.734	-0.44%
16	FSLY	13.63	2.8M	12 Apr '24	0	14.00	C	0	807	0.00	0.734	2.71%
17	FSLY	13.63	2.8M	12 Apr '24	0	14.50	C	0	214	0.00	0.734	6.38%
18	FSLY	13.63	2.8M	12 Apr '24	0	13.00	C	0.55	125	-0.59	0.734	-0.61%
19	FSLY	13.63	2.8M	26 Apr '24	14	13.00	C	0.94	8	2.27	0.595	2.44%
20	FSLY	13.63	2.8M	26 Apr '24	14	14.50	C	0.26	37	1.91	0.570	8.45%
21	FSLY	13.63	2.8M	26 Apr '24	14	13.50	C	0.64	2	3.74	0.564	3.93%
22	FSLY	13.63	2.8M	19 Apr '24	7	14.50	C	0.12	1,838	0.88	0.557	7.33%
23	FSLY	13.63	2.8M	26 Apr '24	14	14.00	C	0.41	86	3.01	0.553	5.90%
24	FSLY	13.63	2.8M	19 Apr '24	7	13.50	C	0.45	421	2.35	0.529	2.43%
25	FSLY	13.63	2.8M	19 Apr '24	7	14.00	C	0.24	1,215	1.76	0.528	4.56%
26	FSLY	13.63	2.8M	19 Apr '24	7	13.00	C	0.76	34	0.95	0.508	1.01%

<< Previous 1 2 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock options strategy calculator double diagonal butterfly options stock market terms explained historical stock value stock strike price black scholes model volatility of stock growth of stock exchange double diagonals bear call stock symbol apple stock ticker covered call screener risk free stocks what is covered calls stock market information covered calls trading stocks bear spread call high yield stocks stock market volume chart put options

Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.