Home Options FSLYChain

FSLY

Fastly, Inc.Close $17.12EOD only

Max Pain

$20.00

Next expiry May 22, 2026

Expected Move

±$0.90

5.3% from close

Price Gap

+2.88

Distance to max pain

IV Rank

Low premium

P/C OI

0.79

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects FSLY options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

FSLY Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
9.00	8.35	7.50	8.70	0.51	2	2	684.4%	0.936	0.0144	-0.272	0.002	0.000
10.00	7.31	6.70	7.60	0.38	1	2	296.9%	0.995	0.0040	-0.015	0.000	0.001
11.00	6.35	5.40	6.90	0.54	3	2	250.0%	0.994	0.0058	-0.016	0.000	0.001
12.00	5.25	4.40	5.70	0.35	1	3	440.6%	0.895	0.0326	-0.255	0.002	0.001
13.00	4.07	3.60	4.60	-0.53	2	10	344.5%	0.886	0.0441	-0.211	0.002	0.001
14.00	3.30	2.85	3.50	-0.05	1	123	144.5%	0.974	0.0334	-0.030	0.001	0.001
14.50	4.50	2.20	3.10	0.00	0	1	109.4%	0.982	0.0321	-0.017	0.001	0.001
15.00	2.25	1.90	2.30	0.75	68	162	146.9%	0.898	0.0954	-0.084	0.002	0.001
15.50	1.65	1.40	2.15	0.50	4	35	115.2%	0.887	0.1313	-0.072	0.002	0.001
16.00	1.47	1.00	1.60	0.57	22	57	96.1%	0.839	0.2007	-0.076	0.003	0.001
16.50	0.94	0.75	0.95	0.39	108	169	78.5%	0.748	0.3208	-0.081	0.004	0.001
17.00	0.50	0.45	0.65	0.14	106	472	78.9%	0.561	0.3943	-0.100	0.005	0.001
17.50	0.30	0.25	0.40	0.07	402	678	78.5%	0.365	0.3778	-0.094	0.005	0.000
18.00	0.20	0.15	0.25	0.05	188	502	83.2%	0.218	0.2793	-0.078	0.004	0.000
18.50	0.08	0.05	0.10	-0.02	557	617	74.2%	0.084	0.1638	-0.036	0.002	0.000
19.00	0.08	0.00	0.25	0.03	41	454	106.6%	0.101	0.1305	-0.060	0.002	0.000
19.50	0.05	0.00	0.10	0.02	12	1,154	97.7%	0.039	0.0683	-0.026	0.001	0.000
20.00	0.03	0.00	0.05	-0.02	52	1,020	96.9%	0.017	0.0337	-0.013	0.001	0.000
20.50	0.03	0.00	0.05	-0.04	32	184	109.4%	0.015	0.0266	-0.013	0.000	0.000
21.00	0.04	0.00	0.05	0.01	13	197	120.3%	0.012	0.0210	-0.012	0.000	0.000
21.50	0.05	0.00	0.35	0.00	1	163	200.8%	0.073	0.0543	-0.088	0.002	0.000
22.00	0.02	0.00	0.30	0.00	9	333	206.3%	0.059	0.0449	-0.077	0.001	0.000
22.50	0.05	0.00	0.15	0.00	2	143	187.5%	0.029	0.0277	-0.039	0.001	0.000
23.00	0.01	0.00	0.25	-0.24	2	115	221.9%	0.043	0.0327	-0.065	0.001	0.000
23.50	0.10	0.00	0.45	0.00	1	15	269.9%	0.069	0.0388	-0.114	0.002	0.000
24.00	0.05	0.00	0.15	0.00	2	170	220.3%	0.023	0.0198	-0.039	0.001	0.000
24.50	0.05	0.00	0.45	0.00	1	6	294.5%	0.063	0.0330	-0.115	0.002	0.000
25.00	0.05	0.00	0.05	0.00	3	663	200.0%	0.007	0.0072	-0.012	0.000	0.000
25.50	0.10	0.00	0.30	0.00	5	31	288.3%	0.039	0.0232	-0.078	0.001	0.000
26.00	0.10	0.00	0.15	0.00	1	70	259.4%	0.019	0.0140	-0.038	0.001	0.000
27.00	0.04	0.00	0.20	-0.09	2	36	293.0%	0.023	0.0148	-0.051	0.001	0.000
27.50	0.25	0.00	0.25	0.00	1	72	315.6%	0.028	0.0161	-0.064	0.001	0.000
28.00	0.05	0.00	0.05	0.00	3	60	248.4%	0.005	0.0045	-0.011	0.000	0.000
28.50	0.05	0.00	0.40	0.00	1	29	368.0%	0.041	0.0190	-0.103	0.001	0.000
29.00	0.05	0.00	0.40	0.00	6	32	376.6%	0.040	0.0181	-0.103	0.001	0.000
29.50	5.25	0.00	0.40	0.00	0	12	385.9%	0.039	0.0173	-0.104	0.001	0.000
30.00	0.07	0.00	0.05	0.00	1	89	278.1%	0.004	0.0037	-0.011	0.000	0.000
30.50	0.05	0.00	0.35	0.00	2	6	391.4%	0.032	0.0146	-0.090	0.001	0.000
31.00	0.10	0.00	0.15	0.00	1	105	342.2%	0.013	0.0079	-0.037	0.000	0.000
31.50	0.07	0.00	0.20	0.00	4	38	367.2%	0.018	0.0093	-0.051	0.001	0.000
32.00	0.10	0.00	0.45	0.00	3	140	437.5%	0.038	0.0151	-0.116	0.001	0.000
32.50	4.02	0.00	0.45	0.00	0	13	445.3%	0.038	0.0145	-0.116	0.001	0.000
33.00	0.33	0.00	0.45	0.00	1	50	453.1%	0.037	0.0140	-0.116	0.001	0.000
33.50	0.05	0.00	0.45	0.00	2	20	460.9%	0.036	0.0136	-0.116	0.001	0.000
34.00	0.09	0.00	0.45	0.00	9	51	468.0%	0.035	0.0132	-0.116	0.001	0.000
34.50	3.10	0.00	0.45	0.00	0	4	475.0%	0.035	0.0127	-0.115	0.001	0.000
35.00	0.02	0.00	0.45	0.00	5	143	482.8%	0.034	0.0124	-0.116	0.001	0.000
35.50	2.61	0.00	0.45	0.00	0	5	489.1%	0.033	0.0120	-0.115	0.001	0.000
36.00	0.05	0.00	0.45	0.00	51	29	496.1%	0.033	0.0117	-0.115	0.001	0.000
37.00	1.95	0.00	0.45	0.00	6	49	509.4%	0.032	0.0111	-0.115	0.001	0.000
38.00	0.20	0.00	0.45	0.00	9	18	521.9%	0.031	0.0105	-0.115	0.001	0.000
39.00	0.08	0.00	0.45	0.00	1	30	534.4%	0.030	0.0100	-0.115	0.001	0.000
40.00	1.53	0.00	0.45	0.00	53	79	546.9%	0.029	0.0096	-0.115	0.001	0.000
41.00	0.05	0.00	0.45	0.00	10	32	558.6%	0.028	0.0092	-0.115	0.001	0.000
42.00	0.10	0.00	0.45	0.00	10	27	569.5%	0.028	0.0088	-0.115	0.001	0.000
43.00	1.25	0.00	0.45	0.00	1	30	580.5%	0.027	0.0085	-0.114	0.001	0.000
44.00	1.05	0.00	0.45	0.00	11	22	590.6%	0.026	0.0081	-0.114	0.001	0.000
45.00	0.05	0.00	0.30	0.00	1	1,266	559.4%	0.017	0.0059	-0.074	0.001	0.000
49.00	0.10	0.00	0.45	0.00	3	5	639.8%	0.024	0.0069	-0.113	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	0.04	0.00	0.05	-0.01	4	2	618.8%	-0.002	0.0007	-0.011	0.000	-0.000
6.00	0.05	0.00	0.05	0.00	2	6	531.3%	-0.002	0.0010	-0.011	0.000	-0.000
7.00	0.04	0.00	0.05	-0.06	1	1	456.3%	-0.002	0.0013	-0.011	0.000	-0.000
8.00	0.05	0.00	0.45	-0.03	1	1	598.4%	-0.026	0.0080	-0.115	0.001	-0.000
12.00	0.29	0.00	0.10	0.00	0	2	226.6%	-0.014	0.0122	-0.025	0.000	-0.000
13.00	0.08	0.00	0.30	0.00	5	11	236.7%	-0.048	0.0335	-0.075	0.001	-0.000
14.00	0.06	0.00	0.15	0.01	11	72	155.5%	-0.035	0.0395	-0.038	0.001	-0.000
14.50	0.05	0.00	0.35	0.00	1	29	170.3%	-0.083	0.0711	-0.083	0.002	-0.000
15.00	0.17	0.00	0.15	0.00	12	755	112.5%	-0.051	0.0739	-0.037	0.001	-0.000
15.50	0.05	0.05	0.15	-0.16	6	179	99.2%	-0.082	0.1202	-0.047	0.002	-0.000
16.00	0.15	0.10	0.15	-0.20	33	221	82.8%	-0.128	0.1989	-0.054	0.003	-0.000
16.50	0.24	0.15	0.30	-0.41	52	357	77.7%	-0.250	0.3227	-0.078	0.004	-0.000
17.00	0.45	0.15	0.55	-0.46	27	273	66.0%	-0.431	0.4698	-0.081	0.005	-0.000
17.50	0.70	0.60	0.80	-0.64	17	347	77.7%	-0.636	0.3811	-0.091	0.005	-0.001
18.00	1.11	0.95	1.15	-0.67	12	257	77.0%	-0.802	0.2857	-0.066	0.004	-0.001
18.50	1.60	1.10	1.75	-0.64	1	398	64.8%	-0.944	0.1380	-0.021	0.001	-0.001
19.00	1.75	1.60	2.20	-0.92	16	368	67.2%	-0.981	0.0555	-0.008	0.001	-0.001
19.50	2.94	1.90	2.75	0.47	1	191	182.4%	-0.815	0.1156	-0.153	0.003	-0.001
20.00	3.10	2.70	3.10	-0.54	7	8,548	93.8%	-0.986	0.0297	-0.008	0.000	-0.001
20.50	4.00	2.85	4.30	0.00	1	24	176.6%	-0.905	0.0755	-0.092	0.002	-0.001
21.00	3.95	3.70	4.20	-0.52	316	343	147.7%	-0.965	0.0413	-0.034	0.001	-0.001
21.50	5.05	3.60	5.30	0.00	19	27	160.2%	-0.969	0.0348	-0.033	0.001	-0.001
22.00	5.40	4.40	5.30	0.00	1	115	280.5%	-0.865	0.0611	-0.191	0.003	-0.001
22.50	5.45	4.70	6.10	0.00	2	2	146.9%	-0.993	0.0105	-0.006	0.000	-0.001
23.00	6.20	5.50	6.40	-0.32	2	35	195.3%	-0.975	0.0232	-0.033	0.001	-0.001
23.50	6.50	5.70	7.30	0.00	4	7	231.3%	-0.961	0.0288	-0.059	0.001	-0.001
24.00	6.95	6.20	7.80	0.00	2	67	243.0%	-0.963	0.0262	-0.059	0.001	-0.001
24.50	7.35	6.80	8.50	0.00	2	3	308.6%	-0.927	0.0355	-0.133	0.002	-0.001
25.00	8.05	7.30	8.80	0.00	1	106	285.9%	-0.954	0.0268	-0.085	0.001	-0.001
25.50	9.00	7.80	9.30	0.00	2	14	296.1%	-0.956	0.0248	-0.084	0.001	-0.001
26.00	9.25	8.20	9.40	0.00	3	13	413.3%	-0.887	0.0365	-0.248	0.002	-0.001
26.50	9.75	8.70	10.30	0.00	3	38	294.5%	-0.971	0.0178	-0.059	0.001	-0.001
27.00	9.90	9.30	10.80	0.00	2	21	326.6%	-0.961	0.0204	-0.084	0.001	-0.001
27.50	10.40	9.80	11.30	0.00	2	9	336.7%	-0.962	0.0193	-0.085	0.001	-0.001
28.00	10.75	10.20	11.80	0.00	2	2	321.9%	-0.974	0.0148	-0.058	0.001	-0.002
28.50	11.20	10.70	12.30	0.00	8	7	330.5%	-0.975	0.0140	-0.058	0.001	-0.002
29.00	11.70	11.20	12.80	0.00	6	10	339.1%	-0.976	0.0132	-0.058	0.001	-0.002
29.50	12.25	11.70	13.30	0.00	4	3	347.7%	-0.976	0.0126	-0.058	0.001	-0.002
30.00	13.60	12.20	13.80	0.00	2	3	355.5%	-0.977	0.0120	-0.057	0.001	-0.002
30.50	13.25	12.70	14.30	0.00	2	0	364.1%	-0.978	0.0115	-0.058	0.001	-0.002
31.00	13.75	13.20	14.80	0.00	4	0	371.9%	-0.978	0.0110	-0.058	0.001	-0.002
31.50	14.25	13.60	15.50	0.00	4	1	405.5%	-0.970	0.0132	-0.084	0.001	-0.002
32.00	14.75	14.10	15.80	0.00	2	0	351.6%	-0.988	0.0068	-0.030	0.000	-0.002
32.50	15.28	14.70	16.30	0.00	4	0	393.8%	-0.980	0.0097	-0.057	0.001	-0.002
33.00	15.80	15.20	16.80	0.00	2	0	400.8%	-0.980	0.0094	-0.056	0.001	-0.002
33.50	16.30	15.70	17.50	0.00	0	0	458.6%	-0.965	0.0134	-0.109	0.001	-0.002
34.00	16.76	16.20	18.00	0.00	2	0	465.6%	-0.965	0.0130	-0.109	0.001	-0.002
34.50	17.26	16.70	18.50	0.00	4	1	473.4%	-0.966	0.0126	-0.109	0.001	-0.002
35.00	17.76	17.20	18.80	0.00	4	0	428.1%	-0.982	0.0082	-0.056	0.001	-0.002
35.50	18.25	17.70	19.50	0.00	0	0	487.5%	-0.967	0.0119	-0.109	0.001	-0.002
36.00	18.75	18.20	19.80	0.00	4	0	440.6%	-0.983	0.0076	-0.055	0.001	-0.002
37.00	19.75	19.10	20.60	0.00	2	0	669.9%	-0.904	0.0200	-0.357	0.002	-0.002
38.00	19.50	20.30	21.50	0.00	8	0	362.5%	-0.998	0.0016	-0.004	0.000	-0.002
39.00	20.15	21.20	22.80	0.00	4	0	476.6%	-0.984	0.0065	-0.054	0.000	-0.002
40.00	19.80	22.10	23.80	0.00	0	0	448.4%	-0.992	0.0040	-0.028	0.000	-0.002
42.00	10.90	24.20	25.50	0.00	0	0	710.5%	-0.925	0.0156	-0.312	0.002	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.