$
Optionistics
Tools
Volatility Quote
Option Chains
Stock Prices
Option Price History
10 Day Snapshot
Strike Pegger
Volatility Skew
Put/Call Ratio
Portfolio
Download Data
Calculators
Options Calculator
Probability Calculator
Screeners
Hot Sheet
Covered Calls
Straddles
Spreads
Volatile Stocks
Trade Finder
Dividends
Option Volume
Open Interest
52 Week High/Low IV
Volatility Skew
Advanced (4-leg)
Learning Center
Articles
Tutorial
Glossary
FAQ
How to use this site
Go
Toggle appearance
Log in
Subscribe
Toggle appearance
Short Strangles — FSLY
Data as of
Oct 19, 2026
DATA IS DELAYED
— showing Oct 19, 2026.
Subscribe
to get the latest end-of-day data.
Report date
Oct 19, 2026
Oct 16, 2026
Oct 15, 2026
Oct 14, 2026
Oct 13, 2026
Oct 12, 2026
Strategy
Expensive Calls
Expensive Puts
Cheap Calls
Cheap Puts
Short Straddles
Long Straddles
Short Strangles
Long Strangles
Bull Call Spreads
Bear Call Spreads
Bull Put Spreads
Bear Put Spreads
Calendar Call Spreads
Calendar Put Spreads
Diagonal Call Spreads
Diagonal Put Spreads
Volatility Skew
Symbol
Go
Min stock price
Max stock price
Min stock volume
Max stock volume
Min leg volume
Max leg volume
Min leg 2 volume
Max leg 2 volume
Moneyness min
Moneyness max
Expiration from
Expiration to
Put strike range min
-7
-6
-5
-4
-3
-2
-1
0
1
2
3
4
5
6
7
Put strike range max
-7
-6
-5
-4
-3
-2
-1
0
1
2
3
4
5
6
7
Sort by
IVol Sum
% of Stock
Rows
40
100
One row per underlying
Save screen as
Save
Stock
Stock Price
Call
IVol 1
Price 1
Volume 1
Put
IVol 2
Price 2
Volume 2
Premium
% of Stock
IVol Sum
P&L chart
FSLY
22.99
11-06 23.50
1.422
3.00
6
11-06 22.00
1.323
1.85
3
4.85
21.10
2.75
FSLY
22.99
11-06 23.50
1.422
3.00
6
11-06 22.50
1.289
2.20
3
5.20
22.62
2.71
FSLY
22.99
11-06 22.00
1.373
3.70
2
11-06 23.50
1.335
2.65
1
6.35
27.62
2.71
FSLY
22.99
11-06 23.00
1.362
2.85
9
11-06 23.50
1.335
2.65
1
5.50
23.92
2.70
FSLY
22.99
11-06 23.00
1.362
2.85
9
11-06 22.00
1.323
1.85
3
4.70
20.44
2.69
FSLY
22.99
11-06 22.00
1.373
3.70
2
11-06 22.50
1.289
2.20
3
5.90
25.66
2.66
FSLY
22.99
11-06 22.50
1.323
3.20
4
11-06 23.50
1.335
2.65
1
5.85
25.45
2.66
FSLY
22.99
11-06 23.50
1.422
3.00
6
11-06 23.00
1.229
2.30
102
5.30
23.05
2.65
FSLY
22.99
11-06 23.00
1.362
2.85
9
11-06 22.50
1.289
2.20
3
5.05
21.97
2.65
FSLY
22.99
11-06 22.50
1.323
3.20
4
11-06 22.00
1.323
1.85
3
5.05
21.97
2.65
FSLY
22.99
11-06 22.00
1.373
3.70
2
11-06 23.00
1.229
2.30
102
6.00
26.10
2.60
FSLY
22.99
11-06 22.50
1.323
3.20
4
11-06 23.00
1.229
2.30
102
5.50
23.92
2.55
FSLY
22.99
11-13 22.00
1.274
3.90
0
11-13 23.50
1.164
2.85
0
6.75
29.36
2.44
FSLY
22.99
11-13 22.00
1.274
3.90
0
11-13 22.50
1.150
2.35
2
6.25
27.19
2.42
FSLY
22.99
11-13 22.00
1.274
3.90
0
11-13 23.00
1.144
2.55
1
6.45
28.06
2.42
FSLY
22.99
11-13 23.50
1.253
2.80
1
11-13 22.00
1.153
2.15
16
4.95
21.53
2.41
FSLY
22.99
11-13 23.50
1.253
2.80
1
11-13 22.50
1.150
2.35
2
5.15
22.40
2.40
FSLY
22.99
11-13 23.50
1.253
2.80
1
11-13 23.00
1.144
2.55
1
5.35
23.27
2.40
FSLY
22.99
11-13 22.50
1.195
3.30
2
11-13 23.50
1.164
2.85
0
6.15
26.75
2.36
FSLY
22.99
11-13 22.50
1.195
3.30
2
11-13 22.00
1.153
2.15
16
5.45
23.71
2.35
FSLY
22.99
11-13 22.50
1.195
3.30
2
11-13 23.00
1.144
2.55
1
5.85
25.45
2.34
FSLY
22.99
11-13 23.00
1.172
3.10
2
11-13 23.50
1.164
2.85
0
5.95
25.88
2.34
FSLY
22.99
11-13 23.00
1.172
3.10
2
11-13 22.00
1.153
2.15
16
5.25
22.84
2.33
FSLY
22.99
11-13 23.00
1.172
3.10
2
11-13 22.50
1.150
2.35
2
5.45
23.71
2.32
FSLY
22.99
11-27 23.00
1.073
3.50
30
11-27 22.00
1.036
2.35
0
5.85
25.45
2.11
FSLY
22.99
11-27 22.00
1.071
3.90
14
11-27 23.00
1.015
2.80
2
6.70
29.14
2.09
FSLY
22.99
10-23 22.00
1.051
1.70
16
10-23 22.50
0.974
0.40
74
2.10
9.13
2.03
FSLY
22.99
10-23 22.50
1.038
1.50
13
10-23 22.00
0.970
0.45
36
1.95
8.48
2.01
FSLY
22.99
10-23 22.00
1.051
1.70
16
10-23 23.00
0.953
0.55
101
2.25
9.79
2.00
FSLY
22.99
10-23 22.00
1.051
1.70
16
10-23 23.50
0.951
0.80
8
2.50
10.87
2.00
FSLY
22.99
10-23 22.50
1.038
1.50
13
10-23 23.00
0.953
0.55
101
2.05
8.92
1.99
FSLY
22.99
10-23 22.50
1.038
1.50
13
10-23 23.50
0.951
0.80
8
2.30
10.00
1.99
FSLY
22.99
10-23 23.50
1.004
0.85
443
10-23 22.50
0.974
0.40
74
1.25
5.44
1.98
FSLY
22.99
10-23 23.50
1.004
0.85
443
10-23 22.00
0.970
0.45
36
1.30
5.66
1.97
FSLY
22.99
10-23 23.50
1.004
0.85
443
10-23 23.00
0.953
0.55
101
1.40
6.09
1.96
FSLY
22.99
10-30 22.50
0.948
2.00
2
10-30 23.00
0.972
1.20
0
3.20
13.92
1.92
FSLY
22.99
10-23 23.00
0.943
1.10
263
10-23 22.50
0.974
0.40
74
1.50
6.53
1.92
FSLY
22.99
10-23 23.00
0.943
1.10
263
10-23 22.00
0.970
0.45
36
1.55
6.74
1.91
FSLY
22.99
10-30 22.00
0.933
2.35
12
10-30 23.00
0.972
1.20
0
3.55
15.44
1.90
FSLY
22.99
10-30 23.50
0.927
1.45
215
10-30 23.00
0.972
1.20
0
2.65
11.53
1.90
FSLY
22.99
10-23 23.00
0.943
1.10
263
10-23 23.50
0.951
0.80
8
1.90
8.26
1.89
FSLY
22.99
10-30 22.50
0.948
2.00
2
10-30 22.00
0.906
0.90
6
2.90
12.61
1.86
FSLY
22.99
10-30 23.00
0.946
1.75
67
10-30 22.00
0.906
0.90
6
2.65
11.53
1.85
FSLY
22.99
10-30 23.50
0.927
1.45
215
10-30 22.00
0.906
0.90
6
2.35
10.22
1.83
FSLY
22.99
10-30 23.00
0.946
1.75
67
10-30 22.50
0.878
0.85
0
2.60
11.31
1.82
FSLY
22.99
10-30 22.00
0.933
2.35
12
10-30 22.50
0.878
0.85
0
3.20
13.92
1.81
FSLY
22.99
10-30 23.50
0.927
1.45
215
10-30 22.50
0.878
0.85
0
2.30
10.00
1.81
FSLY
22.99
10-30 22.50
0.948
2.00
2
10-30 23.50
0.846
1.50
2
3.50
15.22
1.79
FSLY
22.99
10-30 23.00
0.946
1.75
67
10-30 23.50
0.846
1.50
2
3.25
14.14
1.79
FSLY
22.99
10-30 22.00
0.933
2.35
12
10-30 23.50
0.846
1.50
2
3.85
16.75
1.78
← Previous
Next →