FSLY - Options Database

FSLY

FASTLY INC A

$20.03 +2.25%

$19.96 (-0.35%)🌙

as of 07/13 06:30 PM

(7/10 18:31) ◀

Monday, July 13, 2026 (6:30pm)

▶ (7/14 18:55)

◀ 7/13 18:30 ▶

Option Volume

Detail

ℹ

Current (07/13) 4,617

Calls: 3,819 (83%)

Puts: 798 (17%)

Prior (07/10) 6,392

Calls: 3,745 (59%)

Puts: 2,647 (41%)

Current vs Prior -27.77%

Calls: +1.98% (Calls)

Puts: -69.85% (Puts)

Prior 7-Day Total 53,687

Calls: 42,180 (79%)

Puts: 11,507 (21%)

Prior 7-Day Average 7,669

Calls: 6,025 (79%)

Puts: 1,643 (21%)

Current vs Prior 7-Day Avg -39.80%

Calls: -36.62%

Puts: -51.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13) $818.5K

Calls: $662.1K (81%)

Puts: $156.3K (19%)

Prior (07/10) $685.1K

Calls: $493.7K (72%)

Puts: $191.4K (28%)

Current vs Prior +19.47%

Calls: +34.13%

Puts: -18.33%

Prior 7-Day Total $9.50M

Calls: $7.24M (76%)

Puts: $2.25M (24%)

Prior 7-Day Average $1.36M

Calls: $1.03M (76%)

Puts: $322.1K (24%)

Current vs Prior 7-Day Avg -39.67%

Calls: -35.99%

Puts: -51.46%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 0.21

Prior (07/10) 0.71

Current vs Prior -70.44%

Prior 7-Day Average 0.34

Current vs Prior 7-Day Avg -39.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13) 108,400

Calls: 61,486 (57%)

Puts: 46,914 (43%)

Prior (07/10) 63,245

Calls: 53,490 (85%)

Puts: 9,755 (15%)

Current vs Prior +71.40%

Prior 7-Day Total 545,240

Calls: 368,540 (68%)

Puts: 176,700 (32%)

Prior 7-Day Average 77,891

Calls: 52,648 (68%)

Puts: 25,242 (32%)

Current vs Prior 7-Day Avg +39.17%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 9.34% | 13.73%9.34% | 28.86%

Prior 10.36% | 14.29%10.36% | 29.40%

Current vs Prior -9.91% | -3.94%-9.91% | -1.86%

Prior 7-Day Avg 8.42% | 13.14%12.33% | 29.83%

Current vs 7-Day Avg +10.90% | +4.51%-24.29% | -3.27%

Prior 7-Day Eod 10.36% | 14.29%10.36% | 29.40%

Current vs 7-Day Eod -9.91% | -3.94%-9.91% | -1.86%

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 14.90% | 6.08%

Calls: 9.52% | 5.26%

Puts: 20.29% | 6.90%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($662.1K) vs puts ($156.3K). Extreme bullish P/C ratio of 0.21 - heavy call buying (3,819 calls vs 798 puts). P/C ratio dropping 70% - sentiment shifting bullish. Rising open interest (up 71%) indicates new positions being established.

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 NEUTRAL

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 12 of results (avg 8.1%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 21	4.10	4.40	$4.25	7.1%	8	0.72	--
$18.00	Aug 14	3.60	3.90	$3.75	8.0%	1	0.69	2
$18.00	Aug 7	3.50	3.80	$3.65	8.2%	1	0.69	182
$20.00	Aug 21	2.85	3.10	$2.98	8.4%	49	0.58	439
$20.00	Aug 14	2.65	2.90	$2.78	9.0%	1	0.57	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 7	3.60	3.80	$3.70	5.4%	1	0.55	--
$22.50	Aug 21	4.20	4.50	$4.35	6.9%	3	0.55	--
$20.00	Aug 21	2.70	2.90	$2.80	7.1%	54	0.42	214
$21.00	Aug 7	2.95	3.20	$3.08	8.1%	1	0.49	--
$17.50	Aug 21	1.50	1.65	$1.58	9.5%	5	0.29	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.66, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 17	0.50	0.60	$0.55	18.2%	42	0.37	26
$20.00	Jul 17	0.70	0.85	$0.77	19.5%	106	0.47	415

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 29 found (avg delta 0.67, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 17	3.20	4.20	$3.70	27.0%	2	0.94	--
$17.00	Jul 17	3.00	3.60	$3.30	18.2%	1	0.92	--
$17.50	Jul 17	2.55	3.10	$2.83	19.4%	21	0.91	2.1K
$18.00	Jul 17	2.05	2.80	$2.42	31.0%	6	0.85	--
$18.50	Jul 17	1.65	2.40	$2.03	36.9%	5	0.80	68

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	3.30	5.30	$4.30	46.5%	1	0.94	--
$24.00	Jul 24	3.60	4.50	$4.05	22.2%	1	0.84	--
$20.50	Jul 17	0.95	1.10	$1.02	14.7%	72	0.56	308
$22.50	Aug 21	4.20	4.50	$4.35	6.9%	3	0.55	--
$22.00	Aug 7	3.60	3.80	$3.70	5.4%	1	0.55	--

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 3.2K, top 740)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.75	0.95	$0.85	23.5%	740	0.53	4.9K
$21.00	Jul 17	0.35	0.55	$0.45	44.4%	520	0.35	342
$22.50	Jul 17	0.10	0.20	$0.15	66.7%	294	0.15	1.2K
$20.50	Jul 17	0.55	0.75	$0.65	30.8%	264	0.44	692
$22.00	Jul 17	0.15	0.30	$0.22	68.2%	135	0.20	276

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.70	0.85	$0.77	19.5%	106	0.47	415
$20.50	Jul 17	0.95	1.10	$1.02	14.7%	72	0.56	308
$20.00	Aug 21	2.70	2.90	$2.80	7.1%	54	0.42	214
$17.50	Jul 17	0.05	0.15	$0.10	100.0%	43	0.09	987
$19.50	Jul 17	0.50	0.60	$0.55	18.2%	42	0.37	26

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 10.0%, max 15.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.50	Jul 17	Jul 24	99.9%	91.2%	9.6%	102	44
$19.50	Jul 17	Jul 24	98.1%	90.0%	9.0%	42	114
$19.00	Jul 17	Jul 24	95.2%	88.8%	7.3%	44	362

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 17	Aug 14	128.2%	110.6%	15.9%	3	--
$24.00	Jul 17	Jul 24	105.1%	97.1%	8.3%	2	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 9.00, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$23.00	Jul 31	$0.15	$0.85	$0.15	5.67	$22.15
$21.50	$22.00	Jul 17	$0.11	$0.39	$0.11	3.55	$21.61
$21.00	$21.50	Jul 17	$0.12	$0.38	$0.12	3.17	$21.12
$23.00	$24.00	Aug 7	$0.25	$0.75	$0.25	3.00	$23.25
$21.50	$22.00	Jul 24	$0.13	$0.37	$0.13	2.85	$21.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.50	$16.50	Jul 31	$0.10	$0.90	$0.10	9.00	$17.40
$17.50	$17.00	Jul 24	$0.11	$0.39	$0.11	3.55	$17.39
$20.50	$20.00	Aug 14	$0.15	$0.35	$0.15	2.33	$20.35
$19.50	$18.00	Jul 24	$0.52	$0.98	$0.52	1.88	$18.98
$19.00	$18.00	Jul 31	$0.37	$0.63	$0.37	1.70	$18.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 14.91, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Jul 24	$0.82	$0.82	$0.18	4.56	$18.82
$18.00	$18.50	Jul 17	$0.39	$0.39	$0.11	3.55	$18.39
$19.00	$19.50	Jul 17	$0.32	$0.32	$0.18	1.78	$19.32
$19.50	$20.00	Jul 17	$0.28	$0.28	$0.22	1.27	$19.78
$19.50	$20.00	Jul 24	$0.28	$0.28	$0.22	1.27	$19.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$20.50	Jul 17	$3.28	$3.28	$0.22	14.91	$20.72
$24.00	$20.50	Jul 24	$2.60	$2.60	$0.90	2.89	$21.40
$20.00	$19.50	Aug 14	$0.37	$0.37	$0.13	2.85	$19.63
$22.00	$21.00	Aug 7	$0.62	$0.62	$0.38	1.63	$21.38
$22.50	$20.00	Aug 21	$1.55	$1.55	$0.95	1.63	$20.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.46, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Jul 17	Jul 24	$0.23	105.6%	91.0%
$23.00	Jul 17	Jul 24	$0.30	100.6%	94.1%
$22.50	Jul 17	Jul 24	$0.35	100.1%	94.1%
$19.00	Jul 17	Jul 24	$0.38	95.2%	88.8%
$22.00	Jul 17	Jul 24	$0.38	100.3%	92.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 17	Jul 24	$0.07	128.2%	92.3%
$17.00	Jul 17	Jul 24	$0.12	120.9%	92.7%
$17.50	Jul 17	Jul 24	$0.23	104.6%	93.1%
$18.00	Jul 17	Jul 24	$0.25	105.6%	91.0%
$19.50	Jul 17	Jul 24	$0.40	98.1%	90.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 8.09% of stock, avg 18.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Jul 17	$0.85	$0.77	$1.62	$18.38	$21.62	8.09%
$20.50	Jul 17	$0.65	$1.02	$1.67	$18.83	$22.17	8.34%
$19.50	Jul 17	$1.13	$0.55	$1.68	$17.82	$21.18	8.39%
$19.00	Jul 17	$1.45	$0.35	$1.80	$17.20	$20.80	8.99%
$18.50	Jul 17	$2.03	$0.25	$2.28	$16.22	$20.78	11.38%
$20.00	Jul 24	$1.30	$1.18	$2.48	$17.52	$22.48	12.38%
$19.50	Jul 24	$1.58	$0.95	$2.53	$16.97	$22.03	12.63%
$20.50	Jul 24	$1.08	$1.45	$2.53	$17.97	$23.03	12.63%
$18.00	Jul 17	$2.42	$0.18	$2.60	$15.40	$20.60	12.98%
$17.50	Jul 17	$2.83	$0.10	$2.93	$14.57	$20.43	14.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 1.65% of stock, avg 9.18%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$18.00	Jul 17	$0.15	$0.18	$0.33	$17.67	$22.83
$22.00	$18.00	Jul 17	$0.22	$0.18	$0.40	$17.60	$22.40
$22.50	$18.50	Jul 17	$0.15	$0.25	$0.40	$18.10	$22.90
$22.00	$18.50	Jul 17	$0.22	$0.25	$0.47	$18.03	$22.47
$22.50	$19.00	Jul 17	$0.15	$0.35	$0.50	$18.50	$23.00
$21.50	$18.00	Jul 17	$0.33	$0.18	$0.51	$17.49	$22.01
$22.00	$19.00	Jul 17	$0.22	$0.35	$0.57	$18.43	$22.57
$21.50	$18.50	Jul 17	$0.33	$0.25	$0.58	$17.92	$22.08
$21.00	$18.00	Jul 17	$0.45	$0.18	$0.63	$17.37	$21.63
$21.50	$19.00	Jul 17	$0.33	$0.35	$0.68	$18.32	$22.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 6.69, avg credit $0.66)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	23/24	Aug 7	$0.87	$0.13	6.69	$21.13	$23.87
18/19	20/21	Aug 7	$0.82	$0.18	4.56	$18.18	$20.82
19/20	21/22	Jul 31	$0.81	$0.19	4.26	$19.19	$21.81
18/19	21/22	Aug 7	$0.80	$0.20	4.00	$18.20	$21.80
18/20	21/22	Aug 14	$0.80	$0.20	4.00	$18.70	$21.80
17/18	20/20	Jul 24	$0.39	$0.11	3.55	$17.11	$19.89
17/18	20/21	Aug 7	$0.78	$0.22	3.55	$17.22	$20.78
20/20	21/22	Jul 24	$0.38	$0.12	3.17	$19.62	$21.38
17/18	21/22	Aug 7	$0.76	$0.24	3.17	$17.24	$21.76
20/20	21/22	Jul 17	$0.37	$0.13	2.85	$20.13	$21.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Aug 7	$0.05	$0.95	19.00
$21.00	$22.00	$23.00	Aug 7	$0.08	$0.92	11.50
$20.50	$21.00	$21.50	Jul 24	$0.05	$0.45	9.00
$17.00	$17.50	$18.00	Jul 17	$0.06	$0.44	7.33
$19.50	$20.00	$20.50	Jul 24	$0.06	$0.44	7.33

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Jul 31	$0.11	$0.89	8.09
$17.50	$20.00	$22.50	Aug 21	$0.33	$2.17	6.58
$17.00	$17.50	$18.00	Jul 17	$0.08	$0.42	5.25
$18.50	$19.00	$19.50	Jul 17	$0.10	$0.40	4.00

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 $-0.36, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Aug 21	-$1.08	$1.42
$22.00	$24.00	1:2	Aug 14	-$0.73	$1.27
$23.00	$24.00	1:2	Jul 17	$0.00	$1.00
$17.50	$20.00	1:2	Aug 21	-$1.71	$0.79
$22.50	$23.00	1:2	Jul 17	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.50	1:2	Aug 21	-$0.36	$2.14
$18.50	$16.50	1:2	Aug 14	-$0.20	$1.80
$22.50	$20.00	1:2	Aug 21	-$1.25	$1.25
$21.00	$19.00	1:2	Aug 7	-$0.82	$1.18
$19.00	$18.00	1:2	Jul 31	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 11.48%, avg 4.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Aug 14	$2.30	0.54	2.4%	11.48%	13.83%	1	57
$21.00	Aug 14	$2.20	0.52	4.8%	10.98%	15.83%	7	--
$21.00	Aug 7	$2.10	0.51	4.8%	10.48%	15.33%	5	31
$22.00	Aug 14	$1.90	0.46	9.8%	9.49%	19.32%	6	--
$22.50	Aug 21	$1.90	0.45	12.3%	9.49%	21.82%	63	521
$22.00	Aug 7	$1.75	0.45	9.8%	8.74%	18.57%	3	12
$23.00	Aug 7	$1.45	0.40	14.8%	7.24%	22.07%	8	79
$20.50	Jul 31	$1.30	0.51	2.4%	6.49%	8.84%	14	--
$24.00	Aug 7	$1.20	0.35	19.8%	5.99%	25.81%	10	225
$24.00	Aug 14	$1.15	0.36	19.8%	5.74%	25.56%	8	13

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 3,819

Total Puts 798

Put/Call Ratio 0.21

Net Difference 3,021

Prior's Put/Call Breakdown

Total Calls 3,745

Total Puts 2,647

Put/Call Ratio 0.71

Net Difference 1,098

Prior 7-Day Put/Call Summary

Total Calls 42,180

Total Puts 11,507

Average Put/Call Ratio 0.34

Ratio Trend Falling

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