FSLY - Options Database

FSLY

FASTLY INC A

$19.74 +6.19%

$19.70 (-0.20%)🌙

as of 07/08 06:31 PM

(7/7 18:30) ◀

Wednesday, July 8, 2026 (6:31pm)

▶ (7/9 18:30)

◀ 7/8 18:31 ▶

Option Volume

Detail

ℹ

Current (07/08) 11,026

Calls: 9,413 (85%)

Puts: 1,613 (15%)

Prior (07/07) 7,629

Calls: 6,919 (91%)

Puts: 710 (9%)

Current vs Prior +44.53%

Calls: +36.05% (Calls)

Puts: +127.18% (Puts)

Prior 7-Day Total 43,836

Calls: 36,623 (84%)

Puts: 7,213 (16%)

Prior 7-Day Average 6,262

Calls: 5,231 (84%)

Puts: 1,030 (16%)

Current vs Prior 7-Day Avg +76.07%

Calls: +79.92%

Puts: +56.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $1.82M

Calls: $1.58M (87%)

Puts: $239.4K (13%)

Prior (07/07) $1.38M

Calls: $1.26M (91%)

Puts: $126.6K (9%)

Current vs Prior +31.55%

Calls: +25.74%

Puts: +89.14%

Prior 7-Day Total $7.39M

Calls: $6.14M (83%)

Puts: $1.25M (17%)

Prior 7-Day Average $1.06M

Calls: $877.5K (83%)

Puts: $178.6K (17%)

Current vs Prior 7-Day Avg +72.09%

Calls: +79.85%

Puts: +34.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.17

Prior (07/07) 0.10

Current vs Prior +66.99%

Prior 7-Day Average 0.24

Current vs Prior 7-Day Avg -29.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 64,577

Calls: 53,290 (83%)

Puts: 11,287 (17%)

Prior (07/07) 75,780

Calls: 49,023 (65%)

Puts: 26,757 (35%)

Current vs Prior -14.78%

Prior 7-Day Total 487,512

Calls: 324,354 (67%)

Puts: 163,158 (33%)

Prior 7-Day Average 69,644

Calls: 46,336 (67%)

Puts: 23,308 (33%)

Current vs Prior 7-Day Avg -7.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 7.40% | 12.77%12.77% | 30.80%

Prior 8.93% | 13.34%13.34% | 29.69%

Current vs Prior -17.17% | -4.31%-4.31% | +3.73%

Prior 7-Day Avg 8.17% | 14.56%13.66% | 29.72%

Current vs 7-Day Avg -9.48% | -12.33%-6.52% | +3.62%

Prior 7-Day Eod 8.93% | 13.34%-- | --

Current vs 7-Day Eod -17.17% | -4.31%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.90% | 6.08%

Calls: 9.52% | 5.26%

Puts: 20.29% | 6.90%

Prior 14.90% | 6.08%

Calls: 9.52% | 5.26%

Puts: 20.29% | 6.90%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 19.16% | 30.89%

Calls: 10.94% | 35.94%

Puts: 27.39% | 25.84%

Current vs 7-Day Avg -22.25% | -80.32%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.58M) vs puts ($239.4K). Dollar volume significantly above 7-day average (72% higher). Volume explosion - 76% above 7-day average (11,026 vs avg 6,262). Extreme bullish P/C ratio of 0.17 - heavy call buying (9,413 calls vs 1,613 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 8.1%, best 6.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Aug 21	2.00	2.15	$2.08	7.2%	42	0.45	239
$17.50	Aug 21	4.00	4.30	$4.15	7.2%	121	0.70	201
$20.00	Aug 21	2.85	3.10	$2.98	8.4%	105	0.57	286
$19.50	Jul 24	1.55	1.70	$1.63	9.2%	5	0.57	9
$19.00	Jul 17	1.45	1.60	$1.53	9.8%	80	0.64	187

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	3.00	3.20	$3.10	6.5%	54	0.43	136
$17.50	Aug 21	1.75	1.90	$1.83	8.2%	22	0.30	205

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	0.70	0.85	$0.77	19.5%	27	0.37	7

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.70, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 10	3.20	5.00	$4.10	43.9%	8	0.95	15
$17.00	Jul 10	2.00	2.85	$2.42	35.1%	95	0.93	132
$16.50	Jul 10	2.25	3.90	$3.08	53.6%	2	0.92	47
$16.50	Jul 17	3.00	4.00	$3.50	28.6%	2	0.90	--
$18.00	Jul 10	1.55	2.40	$1.98	42.9%	158	0.88	318

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	2.70	4.50	$3.60	50.0%	1	0.94	--
$20.50	Jul 10	1.00	1.15	$1.08	13.9%	306	0.65	307
$20.50	Jul 17	1.45	1.65	$1.55	12.9%	306	0.57	--
$21.00	Jul 31	2.40	3.00	$2.70	22.2%	10	0.56	3
$21.00	Aug 7	2.80	3.50	$3.15	22.2%	4	0.51	5

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 7.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 10	0.05	0.20	$0.13	115.4%	1.1K	0.16	70
$20.50	Jul 10	0.25	0.50	$0.38	65.8%	900	0.35	111
$20.00	Jul 17	0.80	1.15	$0.98	35.7%	847	0.49	5.0K
$20.50	Jul 17	0.75	0.95	$0.85	23.5%	433	0.43	256
$18.00	Jul 31	2.50	3.20	$2.85	24.6%	302	0.69	111

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 10	1.00	1.15	$1.08	13.9%	306	0.65	307
$20.50	Jul 17	1.45	1.65	$1.55	12.9%	306	0.57	--
$18.00	Jul 31	0.85	1.15	$1.00	30.0%	87	0.30	29
$20.00	Aug 21	3.00	3.20	$3.10	6.5%	54	0.43	136
$17.50	Jul 10	0.00	0.15	$0.08	187.5%	29	0.09	84

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 32.0%, max 92.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 10	Jul 17	184.4%	95.7%	92.6%	4	47
$16.00	Jul 10	Jul 31	178.4%	95.6%	86.5%	9	15
$23.50	Jul 10	Aug 14	147.4%	112.8%	30.7%	23	--
$20.50	Jul 10	Jul 24	118.1%	91.9%	28.5%	905	111
$22.00	Jul 10	Jul 31	122.5%	97.2%	26.0%	184	73

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 10	Jul 17	184.4%	95.7%	92.6%	4	93
$16.00	Jul 10	Aug 7	178.4%	112.9%	58.0%	16	8
$20.50	Jul 10	Jul 17	118.1%	94.5%	25.0%	612	307
$17.50	Jul 10	Aug 21	126.6%	110.2%	14.8%	51	289
$19.50	Jul 10	Jul 17	104.0%	91.9%	13.2%	10	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 4.88, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.50	$23.50	Jul 24	$0.18	$0.82	$0.18	4.56	$22.68
$21.50	$22.00	Jul 17	$0.10	$0.40	$0.10	4.00	$21.60
$22.00	$22.50	Jul 17	$0.10	$0.40	$0.10	4.00	$22.10
$22.00	$23.00	Jul 31	$0.23	$0.77	$0.23	3.35	$22.23
$20.00	$20.50	Jul 10	$0.12	$0.38	$0.12	3.17	$20.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Jul 24	$0.17	$0.83	$0.17	4.88	$16.83
$18.00	$17.00	Jul 24	$0.25	$0.75	$0.25	3.00	$17.75
$19.50	$18.00	Jul 10	$0.38	$1.12	$0.38	2.95	$19.12
$18.00	$17.50	Jul 17	$0.13	$0.37	$0.13	2.85	$17.87
$18.50	$18.00	Jul 17	$0.14	$0.36	$0.14	2.57	$18.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 3.00, avg 0.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Jul 31	$0.75	$0.75	$0.25	3.00	$16.75
$17.00	$18.00	Jul 31	$0.75	$0.75	$0.25	3.00	$17.75
$17.00	$18.50	Jul 24	$1.00	$1.00	$0.50	2.00	$18.00
$19.00	$19.50	Jul 10	$0.32	$0.32	$0.18	1.78	$19.32
$17.00	$17.50	Jul 17	$0.32	$0.32	$0.18	1.78	$17.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Jul 31	$0.65	$0.65	$0.35	1.86	$19.35
$21.00	$20.00	Jul 31	$0.65	$0.65	$0.35	1.86	$20.35
$21.00	$20.00	Aug 7	$0.62	$0.62	$0.38	1.63	$20.38
$20.50	$19.50	Jul 10	$0.60	$0.60	$0.40	1.50	$19.90
$20.50	$20.00	Jul 17	$0.30	$0.30	$0.20	1.50	$20.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.45, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 10	Jul 31	$0.25	178.4%	95.6%
$22.50	Jul 17	Jul 24	$0.28	97.4%	93.5%
$18.50	Jul 10	Jul 17	$0.30	109.4%	91.5%
$22.00	Jul 10	Jul 17	$0.35	122.5%	97.6%
$23.50	Jul 10	Jul 24	$0.40	147.4%	95.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 10	Jul 17	$0.08	178.4%	102.6%
$17.50	Jul 10	Jul 17	$0.22	126.6%	92.4%
$17.00	Jul 17	Jul 24	$0.23	95.6%	93.5%
$18.00	Jul 10	Jul 17	$0.33	113.1%	92.3%
$19.00	Jul 17	Jul 24	$0.33	92.2%	90.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 6.13% of stock, avg 17.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 10	$0.73	$0.48	$1.21	$18.29	$20.71	6.13%
$20.50	Jul 10	$0.38	$1.08	$1.46	$19.04	$21.96	7.40%
$18.00	Jul 10	$1.98	$0.10	$2.08	$15.92	$20.08	10.54%
$20.00	Jul 17	$0.98	$1.25	$2.23	$17.77	$22.23	11.30%
$19.50	Jul 17	$1.27	$1.00	$2.27	$17.23	$21.77	11.50%
$19.00	Jul 17	$1.53	$0.77	$2.30	$16.70	$21.30	11.65%
$20.50	Jul 17	$0.85	$1.55	$2.40	$18.10	$22.90	12.16%
$18.50	Jul 17	$1.85	$0.57	$2.42	$16.08	$20.92	12.26%
$18.00	Jul 17	$2.40	$0.43	$2.83	$15.17	$20.83	14.34%
$17.50	Jul 17	$2.58	$0.30	$2.88	$14.62	$20.38	14.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.91% of stock, avg 7.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$17.50	Jul 10	$0.10	$0.08	$0.18	$17.32	$22.18
$22.00	$18.00	Jul 10	$0.10	$0.10	$0.20	$17.80	$22.20
$22.00	$16.50	Jul 10	$0.10	$0.10	$0.20	$16.30	$22.20
$21.50	$17.50	Jul 10	$0.13	$0.08	$0.21	$17.29	$21.71
$21.50	$18.00	Jul 10	$0.13	$0.10	$0.23	$17.77	$21.73
$21.50	$16.50	Jul 10	$0.13	$0.10	$0.23	$16.27	$21.73
$21.00	$17.50	Jul 10	$0.20	$0.08	$0.28	$17.22	$21.28
$21.00	$18.00	Jul 10	$0.20	$0.10	$0.30	$17.70	$21.30
$21.00	$16.50	Jul 10	$0.20	$0.10	$0.30	$16.20	$21.30
$20.50	$17.50	Jul 10	$0.38	$0.08	$0.46	$17.04	$20.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 7.33, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	22/23	Jul 31	$0.88	$0.12	7.33	$19.12	$22.88
20/21	22/23	Jul 31	$0.88	$0.12	7.33	$20.12	$22.88
17/18	19/20	Aug 7	$0.87	$0.13	6.69	$17.13	$19.87
18/19	20/21	Jul 31	$0.85	$0.15	5.67	$18.15	$20.85
18/18	19/20	Jul 17	$0.40	$0.10	4.00	$18.10	$19.40
19/20	20/21	Jul 17	$0.40	$0.10	4.00	$19.10	$20.90
16/17	19/20	Aug 7	$0.80	$0.20	4.00	$16.20	$19.80
18/18	19/20	Jul 17	$0.39	$0.11	3.55	$17.61	$19.39
20/20	21/22	Jul 17	$0.38	$0.12	3.17	$19.62	$21.38
18/19	20/21	Jul 17	$0.37	$0.13	2.85	$18.63	$20.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Jul 31	$0.05	$0.95	19.00
$17.50	$20.00	$22.50	Aug 21	$0.27	$2.23	8.26
$18.50	$19.00	$19.50	Jul 17	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Jul 10	$0.09	$0.41	4.56
$20.00	$21.00	$22.00	Jul 31	$0.18	$0.82	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Aug 7	$0.07	$0.93	13.29
$16.00	$17.00	$18.00	Jul 24	$0.08	$0.92	11.50
$17.00	$18.00	$19.00	Aug 7	$0.08	$0.92	11.50
$18.00	$19.00	$20.00	Aug 7	$0.08	$0.92	11.50
$19.00	$20.00	$21.00	Aug 7	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.11, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$21.00	1:2	Aug 14	-$0.11	$3.89
$20.00	$23.00	1:2	Aug 7	-$0.32	$2.68
$22.00	$23.50	1:2	Jul 10	$0.00	$1.50
$20.00	$22.50	1:2	Aug 21	-$1.18	$1.32
$21.00	$23.00	1:2	Aug 14	-$0.92	$1.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.50	1:2	Aug 21	-$0.56	$1.94
$17.00	$16.00	1:2	Jul 24	-$0.11	$0.89
$17.50	$16.50	1:2	Jul 10	-$0.12	$0.88
$18.00	$17.00	1:2	Jul 24	-$0.20	$0.80
$19.00	$18.00	1:2	Jul 24	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 14.44%, avg 4.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Aug 21	$2.85	0.57	1.3%	14.44%	15.75%	105	286
$20.00	Aug 7	$2.05	0.55	1.3%	10.39%	11.70%	5	--
$21.00	Aug 14	$2.05	0.51	6.4%	10.39%	16.77%	1	115
$22.50	Aug 21	$2.00	0.45	14.0%	10.13%	24.11%	42	239
$20.00	Jul 31	$1.60	0.52	1.3%	8.11%	9.42%	39	97
$20.00	Jul 24	$1.30	0.52	1.3%	6.59%	7.90%	14	92
$23.00	Aug 14	$1.30	0.40	16.5%	6.59%	23.10%	10	2
$23.50	Aug 14	$1.25	0.39	19.1%	6.33%	25.38%	7	--
$21.00	Jul 31	$1.20	0.44	6.4%	6.08%	12.46%	53	32
$20.50	Jul 24	$1.10	0.46	3.9%	5.57%	9.42%	5	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 9,413

Total Puts 1,613

Put/Call Ratio 0.17

Net Difference 7,800

Prior's Put/Call Breakdown

Total Calls 6,919

Total Puts 710

Put/Call Ratio 0.10

Net Difference 6,209

Prior 7-Day Put/Call Summary

Total Calls 36,623

Total Puts 7,213

Average Put/Call Ratio 0.24

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card