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

Quote for FSLY (FASTLY INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 FSLY  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

6.82 
 FASTLY INC       CHANGE

-0.01 
 HIGH 6.88   LOW 6.61   DIVIDEND DATE  
 OPEN 6.87   CLOSE 6.83   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,732,355   SPLIT DATE     DATE/TIME: 2025-07-16 
 OPTION VOLUME 1701   IMPLIED VOLATILITY 0.67   HISTORICAL VOL  0.71 
Data used in the screeners below are delayed from June 25, 2025.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 FSLY  6.85    FSLY  Jul 18 '25  5.50  1.44  0.09  1.31%    0.81  0
 FSLY  6.85    FSLY  Aug 15 '25  7.50  0.50  0.50  7.30%    0.73  1
 FSLY  6.85    FSLY  Dec 19 '25  7.50  1.05  1.05  15.33%    0.67  5
 FSLY  6.85    FSLY  Jan 15 '27  7.50  2.22  2.22  32.41%    0.66  18
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 FSLY  Aug 15 '25  7.50   C  0.50    FSLY  Aug 15 '25  7.50   P  1.07    1.57  0.65
 FSLY  Jan 15 '27  7.50   C  2.22    FSLY  Jan 15 '27  7.50   P  2.27    4.49  0.65
 FSLY  Dec 19 '25  7.50   C  1.05    FSLY  Dec 19 '25  7.50   P  1.50    2.55  0.65
 FSLY  Jan 16 '26  7.50   C  1.13    FSLY  Jan 16 '26  7.50   P  1.52    2.65  0.65
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 FSLY  Jul 18 '25  5.50   C  1.44    FSLY  Jul 18 '25  7.50   C  0.14    1.30  2.00
 FSLY  Jul 18 '25  5.50   C  1.44    FSLY  Jul 18 '25  7.00   C  0.30    1.14  1.50
 FSLY  Jul 18 '25  5.50   C  1.44    FSLY  Jul 18 '25  6.50   C  0.60    0.84  1.00
 FSLY  Jul 18 '25  6.00   C  0.85    FSLY  Jul 18 '25  7.50   C  0.14    0.71  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 FSLY  Jul 18 '25  7.00   C  0.30    FSLY  Jul 18 '25  6.50   C  0.60    -0.30  0.50
 FSLY  Jul 18 '25  7.50   C  0.14    FSLY  Jul 18 '25  6.50   C  0.60    -0.46  1.00
 FSLY  Jul 18 '25  6.00   C  0.85    FSLY  Jul 18 '25  5.50   C  1.44    -0.59  0.50
 FSLY  Jul 18 '25  6.50   C  0.60    FSLY  Jul 18 '25  6.00   C  0.85    -0.25  0.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FSLY  Aug 15 '25  7.50   C  0.50    FSLY  Sep 19 '25  7.50   C  0.57    -0.07  1
 FSLY  Aug 15 '25  7.50   C  0.50    FSLY  Jan 16 '26  7.50   C  1.13    -0.63  5
 FSLY  Aug 15 '25  7.50   C  0.50    FSLY  Jan 15 '27  7.50   C  2.22    -1.72  17
 FSLY  Aug 15 '25  7.50   C  0.50    FSLY  Dec 19 '25  7.50   C  1.05    -0.55  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 FSLY  Aug 15 '25  7.50   P  1.07    FSLY  Jan 16 '26  7.50   P  1.52    -0.45  5
 FSLY  Aug 15 '25  7.50   P  1.07    FSLY  Sep 19 '25  7.50   P  1.18    -0.10  1
 FSLY  Aug 15 '25  7.50   P  1.07    FSLY  Dec 19 '25  7.50   P  1.50    -0.43  4
 FSLY  Dec 19 '25  7.50   P  1.50    FSLY  Jan 16 '26  7.50   P  1.52    -0.02  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.