Previous-day view · Mon Sep 21 close.
You are previewing the previous trading day. Subscribe to see today live and every other
date — plans start at Delta, $39/mo.
Sign up
Sign in
FSLY 27.46
Pick a view above for trades struck at the expected move
Or click a strike on the rail to add a leg — or start from a template and move it afterwards.
Add a leg to see how the position behaves across price and volatility.
Every quote and Greek, one row per strike.
88 contracts
69 two-sided
| CALLS | Strike | PUTS | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | Delta | IV | Bid | Ask | Bid | Ask | IV | Delta | Vol | OI | |
| 19 | 7 | 0.96 | 541% | 14.70 | 16.90 | $12.00 | 0.00 | 0.55 | - | - | 2 | 2 |
| 12 | 7 | 0.96 | 494% | 13.70 | 15.90 | $13.00 | 0.00 | 0.15 | - | - | 1 | 1 |
| 1 | 13 | 0.97 | 392% | 12.70 | 14.60 | $14.00 | 0.00 | 0.55 | - | - | 0 | 0 |
| 13 | 18 | 0.95 | 397% | 11.70 | 13.80 | $15.00 | 0.00 | 0.55 | 354% | -0.04 | 1 | 4 |
| 0 | 10 | 0.95 | 360% | 10.60 | 12.90 | $16.00 | 0.00 | 0.55 | 300% | -0.03 | 15 | 69 |
| 2 | 3 | - | - | 9.00 | 11.90 | $17.00 | 0.00 | 0.55 | 271% | -0.03 | 1 | 33 |
| 1 | 1 | - | - | 8.50 | 11.30 | $17.50 | 0.00 | 0.30 | 257% | -0.04 | 2 | 7 |
| 1 | 7 | 0.97 | 225% | 8.20 | 10.90 | $18.00 | 0.00 | 0.25 | 233% | -0.03 | 1 | 44 |
| 1 | 22 | 0.93 | 277% | 8.10 | 10.40 | $18.50 | 0.00 | 0.55 | 210% | -0.03 | 13 | 14 |
| 4 | 23 | 0.93 | 262% | 7.60 | 9.90 | $19.00 | 0.00 | 0.10 | 207% | -0.04 | 5 | 316 |
| 2 | 11 | - | - | 6.50 | 9.40 | $19.50 | 0.00 | 0.25 | 185% | -0.03 | 1 | 20 |
| 792 | 574 | 0.96 | 176% | 6.20 | 8.90 | $20.00 | 0.00 | 0.55 | 173% | -0.03 | 87 | 1,816 |
| 4 | 8 | 0.98 | 139% | 5.60 | 8.40 | $20.50 | 0.00 | 0.30 | 162% | -0.04 | 33 | 305 |
| 1,159 | 1 | 0.93 | 183% | 5.50 | 7.80 | $21.00 | 0.00 | 0.15 | 150% | -0.04 | 196 | 218 |
| 152 | 1 | 0.96 | 141% | 4.80 | 7.30 | $21.50 | 0.05 | 0.15 | 149% | -0.05 | 74 | 35 |
| 368 | 10 | 0.92 | 157% | 4.60 | 6.70 | $22.00 | 0.05 | 0.40 | 167% | -0.09 | 83 | 59 |
| 111 | 3 | 0.89 | 166% | 4.40 | 6.10 | $22.50 | 0.10 | 0.35 | 154% | -0.10 | 84 | 1,240 |
| 2,147 | 113 | 0.86 | 167% | 4.10 | 5.60 | $23.00 | 0.05 | 0.50 | 152% | -0.12 | 1,354 | 2,330 |
| 236 | 28 | 0.94 | 100% | 3.50 | 4.60 | $23.50 | 0.05 | 0.60 | 145% | -0.14 | 121 | 870 |
| 248 | 54 | 0.80 | 167% | 3.40 | 4.70 | $24.00 | 0.20 | 0.70 | 149% | -0.18 | 57 | 235 |
| 161 | 98 | 0.80 | 142% | 2.75 | 4.20 | $24.50 | 0.40 | 0.60 | 142% | -0.20 | 86 | 170 |
| 4,204 | 973 | 0.75 | 145% | 2.90 | 3.40 | $25.00 | 0.50 | 0.75 | 139% | -0.24 | 229 | 726 |
| 197 | 112 | 0.72 | 141% | 2.15 | 3.40 | $25.50 | 0.55 | 1.15 | 146% | -0.29 | 33 | 19 |
| 396 | 174 | 0.68 | 133% | 1.90 | 2.80 | $26.00 | 0.90 | 1.10 | 144% | -0.33 | 46 | 86 |
| 66 | 132 | 0.62 | 142% | 1.70 | 2.65 | $26.50 | 0.90 | 1.60 | 146% | -0.38 | 40 | 16 |
| 1,026 | 1,643 | 0.58 | 138% | 1.70 | 2.00 | $27.00 | 1.15 | 1.70 | 142% | -0.42 | 1,124 | 104 |
| 80 | 341 | 0.53 | 152% | 1.55 | 1.95 | $27.50 | 1.40 | 2.15 | 152% | -0.47 | 19 | 8 |
| 133 | 390 | 0.48 | 145% | 1.30 | 1.65 | $28.00 | 1.60 | 2.35 | 143% | -0.52 | 2 | 18 |
| 64 | 62 | 0.44 | 145% | 1.10 | 1.45 | $28.50 | 1.85 | 2.80 | 147% | -0.56 | 2 | 9 |
| 98 | 641 | 0.39 | 147% | 1.00 | 1.20 | $29.00 | 2.15 | 3.20 | 151% | -0.60 | 1 | 15 |
| 47 | 228 | 0.36 | 149% | 0.60 | 1.35 | $29.50 | 2.45 | 3.60 | 151% | -0.64 | 2 | 8 |
| 369 | 7,526 | 0.34 | 162% | 0.75 | 1.20 | $30.00 | 2.75 | 4.00 | 150% | -0.68 | 1 | 13 |
| 13 | 266 | 0.28 | 146% | 0.35 | 1.00 | $30.50 | 3.10 | 4.50 | 155% | -0.71 | 1 | 2 |
| 93 | 170 | 0.23 | 141% | 0.30 | 0.75 | $31.00 | 3.40 | 4.90 | 153% | -0.75 | 1 | 0 |
| 90 | 404 | 0.22 | 151% | 0.20 | 0.85 | $31.50 | 3.80 | 5.40 | 156% | -0.77 | 1 | 4 |
| 41 | 120 | 0.20 | 154% | 0.20 | 0.75 | $32.00 | 4.20 | 5.80 | 154% | -0.80 | 4 | 4 |
| 775 | 80 | 0.13 | 142% | 0.05 | 0.45 | $33.00 | 5.00 | 6.80 | 161% | -0.84 | 0 | 0 |
| 5 | 181 | 0.14 | 170% | 0.15 | 0.50 | $34.00 | 5.90 | 7.70 | 161% | -0.88 | 4 | 4 |
| 16 | 226 | 0.11 | 172% | 0.05 | 0.45 | $35.00 | 6.90 | 8.70 | 175% | -0.89 | 0 | 0 |
| 5 | 12 | 0.08 | 173% | 0.00 | 0.55 | $36.00 | 7.60 | 9.80 | 172% | -0.92 | 2 | 2 |
| 112 | 3 | 0.11 | 209% | 0.00 | 0.30 | $37.00 | 8.90 | 10.90 | 221% | -0.88 | 2 | 0 |
| 22 | 22 | 0.10 | 222% | 0.00 | 0.10 | $38.00 | 9.50 | 12.00 | 209% | -0.92 | 0 | 0 |
| 0 | 0 | 0.11 | 239% | 0.00 | 0.75 | $39.00 | 10.70 | 13.00 | 239% | -0.90 | 0 | 0 |
| 775 | 1 | 0.10 | 252% | 0.00 | 0.30 | $40.00 | 11.80 | 14.00 | 260% | -0.89 | 0 | 0 |