FSLY Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 10.00 | 23.13 | 22.80 | 23.80 | 0.98 | 1 | 4 | 508.6% |
| 11.00 | 14.35 | 21.70 | 22.80 | 0.00 | 2 | 1 | 471.1% |
| 12.50 | 12.23 | 20.50 | 21.50 | 0.00 | 0 | 1 | 50.0% |
| 13.00 | 15.55 | 19.80 | 20.90 | 0.00 | 1 | 31 | 433.6% |
| 13.50 | 14.42 | 19.20 | 20.30 | 0.00 | 1 | 3 | 391.4% |
| 14.00 | 17.86 | 18.70 | 20.00 | 3.84 | 10 | 32 | 425.8% |
| 15.00 | 17.25 | 17.70 | 18.80 | 0.00 | 1 | 31 | 351.2% |
| 15.50 | 9.78 | 17.50 | 18.30 | 0.00 | 0 | 1 | 338.3% |
| 16.00 | 16.42 | 16.80 | 17.70 | 0.00 | 1 | 47 | 299.6% |
| 17.00 | 10.55 | 15.80 | 16.80 | 0.00 | 20 | 52 | 303.1% |
| 17.50 | 15.30 | 15.50 | 16.40 | 0.00 | 60 | 90 | 312.5% |
| 18.00 | 9.10 | 14.40 | 16.00 | 0.00 | 20 | 53 | 318.8% |
| 18.50 | 13.74 | 14.20 | 15.60 | 0.00 | 60 | 62 | 322.9% |
| 19.00 | 13.10 | 13.70 | 14.70 | 0.00 | 2 | 7 | 238.3% |
| 19.50 | 10.80 | 13.20 | 14.60 | 0.00 | 2 | 32 | 299.6% |
| 20.00 | 13.45 | 13.10 | 13.70 | 2.72 | 17 | 116 | 219.5% |
| 20.50 | 7.62 | 12.20 | 13.20 | 0.00 | 20 | 25 | 210.5% |
| 21.00 | 11.20 | 12.00 | 13.10 | 1.43 | 15 | 98 | 156.3% |
| 21.50 | 7.30 | 11.20 | 12.30 | 0.00 | 22 | 45 | 212.5% |
| 22.00 | 5.80 | 11.00 | 11.80 | 0.00 | 2 | 12 | 203.5% |
| 22.50 | 5.28 | 10.50 | 11.30 | 0.00 | 1 | 49 | 194.5% |
| 23.00 | 10.00 | 10.00 | 11.00 | 1.97 | 4 | 79 | 50.0% |
| 23.50 | 8.70 | 9.50 | 10.30 | 0.00 | 1 | 51 | 177.3% |
| 24.00 | 8.30 | 9.00 | 9.90 | 0.00 | 3 | 130 | 182.8% |
| 24.50 | 6.65 | 8.60 | 9.40 | 0.00 | 30 | 34 | 50.0% |
| 25.00 | 8.46 | 7.90 | 9.00 | 0.86 | 13 | 331 | 177.0% |
| 25.50 | 7.85 | 7.30 | 8.40 | 5.80 | 1 | 11 | 157.0% |
| 26.00 | 7.39 | 7.10 | 8.00 | 0.89 | 4 | 106 | 92.2% |
| 26.50 | 6.40 | 6.60 | 7.50 | 0.40 | 74 | 19 | 86.3% |
| 27.00 | 6.40 | 6.30 | 7.10 | 0.30 | 53 | 96 | 108.6% |
| 27.50 | 6.14 | 5.70 | 6.50 | 1.16 | 15 | 84 | 85.9% |
| 28.00 | 5.80 | 5.40 | 6.10 | 0.85 | 35 | 244 | 100.2% |
| 28.50 | 5.20 | 4.90 | 5.70 | 0.33 | 68 | 168 | 98.0% |
| 29.00 | 4.85 | 4.50 | 5.40 | 0.45 | 10 | 104 | 104.1% |
| 29.50 | 4.52 | 4.10 | 4.90 | 1.03 | 5 | 46 | 99.8% |
| 30.00 | 4.02 | 3.80 | 4.50 | 0.62 | 522 | 1,009 | 102.1% |
| 30.50 | 3.50 | 3.50 | 4.10 | 0.20 | 30 | 24 | 102.9% |
| 31.00 | 3.30 | 3.20 | 3.50 | 0.62 | 36 | 96 | 96.5% |
| 31.50 | 3.05 | 2.75 | 3.40 | 0.65 | 40 | 90 | 99.6% |
| 32.00 | 2.68 | 2.40 | 3.00 | 0.38 | 100 | 291 | 96.0% |
| 32.50 | 2.44 | 2.40 | 2.55 | 0.54 | 154 | 251 | 99.3% |
| 33.00 | 2.03 | 2.10 | 2.30 | 0.32 | 531 | 368 | 98.8% |
| 34.00 | 1.70 | 1.65 | 1.80 | 0.35 | 141 | 79 | 98.6% |
| 35.00 | 1.25 | 1.25 | 1.40 | 0.21 | 1,112 | 398 | 98.2% |
| 36.00 | 0.90 | 0.95 | 1.10 | 0.13 | 147 | 183 | 99.3% |
| 37.00 | 0.70 | 0.65 | 0.80 | 0.45 | 402 | 10 | 96.7% |
| 39.00 | 0.31 | 0.20 | 0.55 | -0.03 | 38 | 5 | 96.1% |
| 40.00 | 0.30 | 0.05 | 0.45 | 0.11 | 60 | 156 | 94.5% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 13.50 | 0.17 | 0.00 | 0.50 | 0.00 | 0 | 1 | 376.6% |
| 14.50 | 0.45 | 0.00 | 0.35 | 0.00 | 0 | 5 | 325.8% |
| 15.00 | 0.05 | 0.00 | 0.15 | 0.00 | 2 | 8 | 271.1% |
| 15.50 | 0.30 | 0.00 | 0.50 | 0.00 | 0 | 2 | 325.4% |
| 16.00 | 0.14 | 0.00 | 0.50 | 0.00 | 8 | 21 | 313.7% |
| 16.50 | 0.16 | 0.00 | 0.50 | 0.00 | 8 | 2 | 302.3% |
| 17.00 | 0.02 | 0.00 | 0.50 | 0.00 | 16 | 41 | 291.0% |
| 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | 10 | 4,247 | 223.4% |
| 18.00 | 0.06 | 0.00 | 0.50 | 0.00 | 44 | 61 | 269.9% |
| 18.50 | 0.30 | 0.00 | 0.50 | 0.00 | 1 | 8 | 259.8% |
| 19.00 | 0.15 | 0.00 | 0.50 | 0.00 | 5 | 106 | 249.6% |
| 19.50 | 0.05 | 0.00 | 0.50 | 0.00 | 1 | 6 | 240.2% |
| 20.00 | 0.05 | 0.00 | 0.30 | -0.10 | 3 | 738 | 207.0% |
| 20.50 | 0.20 | 0.00 | 0.50 | 0.00 | 7 | 13 | 221.5% |
| 21.00 | 0.18 | 0.00 | 0.50 | 0.00 | 2 | 154 | 212.1% |
| 21.50 | 0.45 | 0.00 | 0.55 | 0.00 | 1 | 38 | 208.2% |
| 22.00 | 0.08 | 0.00 | 0.15 | -0.02 | 3 | 192 | 152.7% |
| 22.50 | 0.04 | 0.00 | 0.55 | 0.00 | 7 | 37 | 190.6% |
| 23.00 | 0.08 | 0.00 | 0.55 | 0.00 | 5 | 45 | 182.0% |
| 23.50 | 0.11 | 0.00 | 0.55 | 0.00 | 2 | 82 | 173.6% |
| 24.00 | 0.25 | 0.00 | 0.25 | -0.22 | 3 | 945 | 138.3% |
| 24.50 | 0.15 | 0.00 | 0.35 | 0.00 | 21 | 24 | 141.0% |
| 25.00 | 0.10 | 0.00 | 0.20 | -0.09 | 130 | 82 | 118.4% |
| 25.50 | 0.15 | 0.00 | 0.20 | -0.03 | 8 | 13 | 111.7% |
| 26.00 | 0.19 | 0.00 | 0.50 | -0.09 | 23 | 38 | 130.1% |
| 26.50 | 0.35 | 0.05 | 0.25 | 0.05 | 2 | 31 | 107.8% |
| 27.00 | 0.23 | 0.15 | 0.35 | -0.11 | 133 | 448 | 115.0% |
| 27.50 | 0.35 | 0.05 | 0.55 | -0.05 | 1 | 67 | 113.5% |
| 28.00 | 0.30 | 0.25 | 0.35 | -0.20 | 103 | 78 | 105.9% |
| 28.50 | 0.35 | 0.10 | 0.70 | -0.22 | 4 | 20 | 107.8% |
| 29.00 | 0.41 | 0.35 | 0.50 | -0.29 | 506 | 354 | 102.0% |
| 29.50 | 0.45 | 0.30 | 0.60 | -0.34 | 40 | 26 | 95.8% |
| 30.00 | 0.65 | 0.60 | 0.70 | -0.37 | 95 | 134 | 102.1% |
| 30.50 | 0.80 | 0.65 | 0.80 | -0.30 | 21 | 31 | 98.0% |
| 31.50 | 1.10 | 1.00 | 1.20 | -0.50 | 24 | 6 | 101.1% |
| 32.00 | 1.35 | 1.10 | 1.35 | -0.52 | 34 | 62 | 97.4% |
| 32.50 | 1.85 | 1.40 | 1.85 | -0.25 | 2 | 38 | 107.2% |
| 34.00 | 2.32 | 2.10 | 2.35 | -0.43 | 283 | 6 | 98.6% |
| 35.00 | 3.20 | 2.70 | 3.10 | -0.45 | 31 | 3 | 102.1% |
| 37.00 | 9.66 | 4.00 | 4.80 | 0.00 | 0 | 5 | 107.1% |
Sign up free to access Options Chain Data
Explore FSLY options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.