Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For FSLY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
FSLY FASTLY INC   0.623 0.766 14.2 -0.01

 
2024-03-01 - Calls 2024-03-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLY 1.13 1.67 1.10 1.25 2 4  W   13 FSLY 0.03 0.05 0.05 0.05 200 180  W  
FSLY 0.68 0.98 0.96 0.83 34 33  W   13.5 FSLY 0.10 0.11 0.11 0.13 160 188  W  
FSLY 0.47 0.49 0.50 0.50 1104 224  W   14 FSLY 0.26 0.28 0.26 0.30 124 262  W  
FSLY 0.24 0.27 0.28 0.27 603 603  W   14.5 FSLY 0.52 0.55 0.49 0.56 70 336  W  
FSLY 0.11 0.14 0.15 0.13 666 1264  W   15 FSLY 0.85 1.04 0.87 0.92 19 277  W  
FSLY 0.06 0.07 0.07 0.05 662 341  W   15.5 FSLY 1.22 1.38 1.33 1.35 24 123  W  
 
2024-03-08 - Calls 2024-03-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLY 1.22 1.65 1.43 1.49 9 11  W   13 FSLY 0.13 0.16 0.17 0.23 5 86  W  
FSLY 0.99 1.11 1.07 1.14 4 5  W   13.5 FSLY 0.27 0.29 0.27 0.39 28 298  W  
FSLY 0.69 0.72 0.78 0.85 20 108  W   14 FSLY 0.45 0.48 0.44 0.59 15 164  W  
FSLY 0.46 0.49 0.47 0.61 71 411  W   14.5 FSLY 0.72 0.75 0.72 0.85 1 402  W  
FSLY 0.29 0.32 0.31 0.42 386 566  W   15 FSLY 1.05 1.09 0.96 1.16 10 787  W  
FSLY 0.19 0.22 0.22 0.29 101 188  W   15.5 FSLY 1.39 1.64 1.41 1.52 14 73  W  
 
2024-03-15 - Calls 2024-03-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLY 1.46 1.63 1.97 1.72 0 12  S   13 FSLY 0.22 0.26 0.28 0.37 1 355  S  
FSLY 1.12 1.16 1.18 1.40 2 1  S   13.5 FSLY 0.37 0.41 0.36 0.54 3 617  S  
FSLY 0.83 0.86 0.88 1.11 108 722  S   14 FSLY 0.57 0.61 0.58 0.75 13 272  S  
FSLY 0.60 0.63 0.65 0.87 185 629  S   14.5 FSLY 0.84 0.88 0.79 1.01 31 260  S  
FSLY 0.42 0.86 0.44 0.67 304 958  S   15 FSLY 1.16 1.20 1.08 1.30 87 2083  S  
FSLY 0.31 0.33 0.32 0.51 190 190  S   15.5 FSLY 1.46 1.65 1.54 1.63 25 68  S  
 
2024-03-22 - Calls 2024-03-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLY 0.90 1.67 1.79 1.96 1 30  W   13 FSLY 0.15 0.35 0.33 0.47 21 118  W  
FSLY 0.77 1.54 1.01 1.37 0 15  W   14 FSLY 0.69 0.80 0.71 0.85 66 195  W  
FSLY 0.41 0.60 0.60 0.91 3 244  W   15 FSLY 1.25 1.51 1.25 1.37 11 130  W  
FSLY 0.22 0.50 0.42 0.74 0 245  W   15.5 FSLY 1.62 1.72 1.35 1.68 0 8  W  
 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLY 1.63 1.78 1.95 2.18 0 8  Q   13 FSLY 0.39 0.53 0.38 0.52 6 6  Q  
FSLY 1.06 1.15 1.08 1.59 4 16  Q   14 FSLY 0.76 0.88 0.81 0.89 5 35  Q  
FSLY 0.64 0.72 0.76 1.12 5 90  Q   15 FSLY 1.30 1.60 1.20 1.39 0 103  Q  
FSLY 0.29 0.55 0.50 0.93 0 8  Q   15.5 FSLY 1.69 1.80 0.00 1.68 0 0  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLY 1.73 2.07 0.00 2.49 0 0  W   13 FSLY 0.32 0.73 0.47 0.56 3 0  W  
FSLY 1.40 1.55 0.00 2.18 0 0  W   13.5 FSLY 0.52 0.87 0.65 0.72 2 1  W  
FSLY 1.03 1.25 1.23 1.90 8 0  W   14 FSLY 0.87 1.11 0.87 0.91 1 0  W  
FSLY 0.92 1.02 0.96 1.64 5 10  W   14.5 FSLY 1.13 1.40 1.02 1.13 0 3  W  
FSLY 0.69 0.82 0.73 1.42 12 30  W   15 FSLY 1.42 1.54 0.00 1.37 0 0  W  
FSLY 0.56 0.66 0.54 1.21 15 0  W   15.5 FSLY 1.74 1.86 0.00 1.64 0 0  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLY 0.95 0.99 1.00 1.99 278 2088  S   15 FSLY 1.63 1.66 1.61 1.25 178 1527  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
FSLY 1.85 1.91 1.92 5.69 236 1352  S   15 FSLY 2.41 2.45 2.36 0.32 14 1974  S  


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


Data Provided by HistoricalOptionData.com
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.