FSLY Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

27.03

Change

-0.34

Open

27.31

Previous

27.37

High

28.14

Low

26.53

Bid

-

Ask

-

Volume

3,284,841

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.529

Hist Vol

1.182

Opt Volume

5,425

Open Int

196,595

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FSLY 261030C00026000	0.85	2.00	0.70	1.29	74	632	W	26.00	FSLY 261030P00026000	0.05	0.75	0.50	0.26	58	45	W
FSLY 261030C00026500	0.50	1.85	1.05	0.96	88	207	W	26.50	FSLY 261030P00026500	0.45	0.85	0.70	0.43	304	503	W
FSLY 261030C00027000	0.70	0.95	0.85	0.68	152	321	W	27.00	FSLY 261030P00027000	0.35	1.45	0.90	0.65	87	87	W
FSLY 261030C00027500	0.50	0.95	0.60	0.46	102	250	W	27.50	FSLY 261030P00027500	0.70	1.95	1.35	0.93	94	136	W
FSLY 261030C00028000	0.30	0.55	0.42	0.30	89	405	W	28.00	FSLY 261030P00028000	0.50	2.25	1.55	1.27	67	40	W
FSLY 261030C00028500	0.25	0.35	0.28	0.19	49	96	W	28.50	FSLY 261030P00028500	1.20	2.70	2.46	1.66	0	1,000	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FSLY 261106C00026000	2.60	3.50	3.54	2.44	0	171	W	26.00	FSLY 261106P00026000	2.10	2.85	2.37	1.36	12	33	W
FSLY 261106C00026500	2.55	3.50	3.33	2.17	3	43	W	26.50	FSLY 261106P00026500	2.20	2.90	2.61	1.59	5	13	W
FSLY 261106C00027000	2.45	3.00	2.68	1.92	16	224	W	27.00	FSLY 261106P00027000	2.40	3.30	2.90	1.84	6	49	W
FSLY 261106C00027500	2.15	3.50	2.80	1.70	11	53	W	27.50	FSLY 261106P00027500	2.40	4.30	2.77	2.12	3	15	W
FSLY 261106C00028000	1.95	3.10	2.53	1.49	44	189	W	28.00	FSLY 261106P00028000	3.20	4.60	3.52	2.41	24	16	W
FSLY 261106C00028500	1.75	3.20	2.23	1.31	19	197	W	28.50	FSLY 261106P00028500	2.75	5.00	3.51	2.72	2	18	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FSLY 261113C00026000	2.85	4.00	3.97	3.16	0	96	W	26.00	FSLY 261113P00026000	2.05	3.00	3.10	1.96	0	13	W
FSLY 261113C00026500	2.65	3.60	3.80	2.91	0	21	W	26.50	FSLY 261113P00026500	2.30	3.30	3.40	2.21	0	51	W
FSLY 261113C00027000	2.40	3.40	2.90	2.67	4	65	W	27.00	FSLY 261113P00027000	2.80	3.30	3.65	2.47	0	9	W
FSLY 261113C00027500	2.15	3.30	3.00	2.45	0	31	W	27.50	FSLY 261113P00027500	2.85	3.90	4.00	2.74	0	29	W
FSLY 261113C00028000	2.00	3.10	3.10	2.24	0	29	W	28.00	FSLY 261113P00028000	3.10	4.10	3.60	3.03	0	36	W
FSLY 261113C00028500	1.75	2.85	2.80	2.05	1	69	W	28.50	FSLY 261113P00028500	3.50	4.60	4.60	3.33	0	18	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FSLY 261120C00026000	3.00	4.70	4.00	3.78	1	100	S	26.00	FSLY 261120P00026000	2.35	3.10	2.81	2.39	12	46	S
FSLY 261120C00026500	2.80	4.00	3.50	3.54	1	16	S	26.50	FSLY 261120P00026500	2.60	3.30	3.10	2.64	20	0	S
FSLY 261120C00027000	2.80	3.40	3.15	3.30	21	242	S	27.00	FSLY 261120P00027000	2.70	3.80	3.24	2.89	2	5	S
FSLY 261120C00027500	2.55	3.60	3.05	3.08	1	22	S	27.50	FSLY 261120P00027500	3.00	4.10	3.32	3.16	0	4	S
FSLY 261120C00028000	2.40	3.10	3.00	2.87	7	302	S	28.00	FSLY 261120P00028000	3.40	4.40	3.56	3.45	0	2	S
FSLY 261120C00028500	2.10	3.20	3.20	2.67	0	53	S	28.50	FSLY 261120P00028500	3.50	4.70	3.90	3.74	0	1	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FSLY 261127C00025000	3.20	5.50	4.00	4.88	0	43	W	25.00	FSLY 261127P00025000	1.95	2.70	3.60	2.24	0	4	W
FSLY 261127C00026000	3.30	4.20	4.00	4.36	0	22	W	26.00	FSLY 261127P00026000	2.45	3.20	3.42	2.70	0	20	W
FSLY 261127C00027000	3.00	3.70	3.50	3.88	0	18	W	27.00	FSLY 261127P00027000	3.20	3.70	5.90	3.20	0	3	W
FSLY 261127C00028000	2.65	3.30	2.90	3.45	3	18	W	28.00	FSLY 261127P00028000	3.50	4.30	3.70	3.74	0	8	W
FSLY 261127C00029000	2.30	2.85	1.84	3.06	0	4	W	29.00	FSLY 261127P00029000	4.20	4.90	4.20	4.33	2	11	W
FSLY 261127C00030000	1.90	2.60	2.28	2.71	7	21	W	30.00	—	—	—	—	—	—	—	—

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FSLY 261204C00025000	3.40	5.70	4.90	5.42	0	4	W	25.00	—	—	—	—	—	—	—	—
FSLY 261204C00026000	3.10	5.20	4.41	4.91	0	2	W	26.00	FSLY 261204P00026000	2.65	3.30	3.20	2.92	3	0	W
FSLY 261204C00027000	3.10	4.10	4.00	4.44	0	2	W	27.00	FSLY 261204P00027000	2.90	4.30	4.20	3.41	0	1	W
FSLY 261204C00028000	2.75	3.70	3.20	4.01	5	3	W	28.00	—	—	—	—	—	—	—	—
FSLY 261204C00029000	2.40	3.80	1.90	3.61	0	5	W	29.00	—	—	—	—	—	—	—	—
FSLY 261204C00030000	2.25	2.95	2.80	3.25	0	37	W	30.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FSLY 261218C00020000	7.10	9.30	9.08	9.49	1	308	S	20.00	FSLY 261218P00020000	0.85	1.15	1.05	1.05	6	261	S
FSLY 261218C00022500	5.70	6.90	4.60	7.88	0	632	S	22.50	FSLY 261218P00022500	1.50	2.05	1.84	1.77	9	566	S
FSLY 261218C00025000	4.40	5.40	4.78	6.50	6	1,098	S	25.00	FSLY 261218P00025000	2.35	3.50	2.95	2.71	3	446	S
FSLY 261218C00030000	2.70	3.10	2.98	4.33	60	2,243	S	30.00	FSLY 261218P00030000	5.30	6.60	5.64	5.20	1	132	S
FSLY 261218C00035000	1.35	1.85	1.69	2.85	6	1,182	S	35.00	FSLY 261218P00035000	9.10	10.50	13.16	8.36	0	3	S
FSLY 261218C00040000	0.85	1.45	1.05	1.86	11	1,534	S	40.00	FSLY 261218P00040000	13.10	15.00	17.76	12.02	0	33	S

Below are few quick-links for most popular options chains: