FSLY - Options Database

FSLY

FASTLY INC A

$20.90 +4.34%

$20.80 (-0.48%)🌙

as of 07/14 06:55 PM

(7/13 18:30) ◀

Tuesday, July 14, 2026 (6:55pm)

▶ (7/15 18:38)

◀ 7/14 18:55 ▶

Option Volume

Detail

ℹ

Current (07/14) 4,598

Calls: 3,953 (86%)

Puts: 645 (14%)

Prior (07/13) 4,617

Calls: 3,819 (83%)

Puts: 798 (17%)

Current vs Prior -0.41%

Calls: +3.51% (Calls)

Puts: -19.17% (Puts)

Prior 7-Day Total 47,777

Calls: 36,323 (76%)

Puts: 11,454 (24%)

Prior 7-Day Average 6,825

Calls: 5,189 (76%)

Puts: 1,636 (24%)

Current vs Prior 7-Day Avg -32.63%

Calls: -23.82%

Puts: -60.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $1.32M

Calls: $1.24M (94%)

Puts: $73.2K (6%)

Prior (07/13) $818.5K

Calls: $662.1K (81%)

Puts: $156.3K (19%)

Current vs Prior +60.94%

Calls: +87.88%

Puts: -53.20%

Prior 7-Day Total $8.35M

Calls: $6.04M (72%)

Puts: $2.30M (28%)

Prior 7-Day Average $1.19M

Calls: $863.1K (72%)

Puts: $329.2K (28%)

Current vs Prior 7-Day Avg +10.48%

Calls: +44.14%

Puts: -77.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.16

Prior (07/13) 0.21

Current vs Prior -21.91%

Prior 7-Day Average 0.36

Current vs Prior 7-Day Avg -54.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 76,948

Calls: 54,235 (70%)

Puts: 22,713 (30%)

Prior (07/13) 108,400

Calls: 61,486 (57%)

Puts: 46,914 (43%)

Current vs Prior -29.01%

Prior 7-Day Total 567,533

Calls: 368,122 (65%)

Puts: 199,411 (35%)

Prior 7-Day Average 81,076

Calls: 52,588 (65%)

Puts: 28,487 (35%)

Current vs Prior 7-Day Avg -5.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.76% | 13.45%8.76% | 28.37%

Prior 9.34% | 13.73%9.34% | 28.86%

Current vs Prior -6.21% | -2.07%-6.21% | -1.68%

Prior 7-Day Avg 8.94% | 13.46%11.83% | 29.67%

Current vs 7-Day Avg -2.02% | -0.10%-26.00% | -4.37%

Prior 7-Day Eod 9.34% | 13.73%9.34% | 28.86%

Current vs 7-Day Eod -6.21% | -2.07%-6.21% | -1.68%

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 94% of dollar volume in calls ($1.24M) vs puts ($73.2K). Elevated premium activity with dollar volume up 61% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (3,953 calls vs 645 puts). P/C ratio dropping 22% - sentiment shifting bullish.

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 8 of results (avg 7.4%, best 5.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 7	2.55	2.70	$2.63	5.7%	7	0.55	33
$20.00	Aug 21	3.30	3.50	$3.40	5.9%	81	0.61	472
$22.50	Aug 21	2.30	2.45	$2.38	6.3%	69	0.49	565
$20.00	Aug 7	3.00	3.20	$3.10	6.5%	4	0.61	59
$22.50	Jul 24	0.60	0.65	$0.63	7.9%	13	0.33	15

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Aug 21	5.50	6.00	$5.75	8.7%	13	0.62	2
$20.00	Aug 21	2.40	2.65	$2.53	9.9%	22	0.39	246

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.68, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 17	0.40	0.45	$0.43	11.6%	178	0.36	116
$22.50	Jul 24	0.60	0.65	$0.63	7.9%	13	0.33	15
$21.00	Jul 17	0.60	0.70	$0.65	15.4%	134	0.47	715
$22.00	Jul 24	0.70	0.85	$0.77	19.5%	15	0.38	166
$20.50	Jul 17	0.85	1.00	$0.93	16.1%	64	0.58	759

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 17	2.75	3.60	$3.18	26.7%	47	0.95	2.1K
$18.00	Jul 17	2.20	3.10	$2.65	34.0%	2	0.95	89
$17.00	Jul 17	3.30	4.00	$3.65	19.2%	18	0.92	205
$19.00	Jul 17	1.60	2.20	$1.90	31.6%	4	0.89	293
$18.00	Jul 24	2.55	3.30	$2.93	25.6%	1	0.85	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 17	3.80	5.60	$4.70	38.3%	1	0.92	30
$22.50	Jul 17	1.60	2.25	$1.93	33.7%	2	0.81	94
$22.00	Jul 17	1.10	1.85	$1.48	50.7%	1	0.72	11
$23.00	Jul 31	1.90	4.30	$3.10	77.4%	1	0.67	--
$25.00	Aug 7	5.20	5.80	$5.50	10.9%	1	0.65	--

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 3.1K, top 607)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	1.20	1.30	$1.25	8.0%	607	0.70	4.6K
$23.00	Jul 24	0.45	0.55	$0.50	20.0%	404	0.28	193
$23.00	Jul 17	0.05	0.15	$0.10	100.0%	184	0.12	154
$21.50	Jul 17	0.40	0.45	$0.43	11.6%	178	0.36	116
$17.00	Aug 7	4.30	5.10	$4.70	17.0%	150	0.77	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 31	0.80	1.40	$1.10	54.5%	61	0.36	--
$18.00	Jul 17	0.00	0.20	$0.10	200.0%	51	0.09	93
$18.50	Jul 17	0.00	0.15	$0.08	187.5%	45	0.09	72
$22.50	Aug 21	3.80	4.20	$4.00	10.0%	44	0.51	6
$20.00	Jul 17	0.30	0.45	$0.38	39.5%	32	0.32	460

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 18.3%, max 32.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 17	Aug 7	177.9%	134.4%	32.4%	168	205
$18.00	Jul 17	Jul 24	123.4%	95.7%	28.9%	3	89
$17.50	Jul 17	Aug 21	141.6%	112.2%	26.2%	50	2.4K
$25.00	Jul 17	Aug 21	136.0%	112.4%	21.1%	134	5.2K
$21.00	Jul 17	Aug 28	103.0%	101.6%	1.4%	135	715

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Jul 17	Aug 21	141.6%	112.2%	26.2%	25	339
$25.00	Jul 17	Aug 21	136.0%	112.4%	21.1%	14	32
$19.50	Jul 17	Jul 31	106.9%	89.6%	19.3%	79	41
$18.00	Jul 17	Aug 14	123.4%	118.0%	4.6%	53	93
$19.00	Jul 17	Aug 28	99.4%	97.5%	1.9%	11	--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 5.67, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$25.00	Jul 24	$0.15	$0.85	$0.15	5.67	$24.15
$21.00	$22.00	Jul 31	$0.15	$0.85	$0.15	5.67	$21.15
$23.50	$24.00	Jul 24	$0.10	$0.40	$0.10	4.00	$23.60
$24.00	$25.00	Aug 7	$0.20	$0.80	$0.20	4.00	$24.20
$24.00	$25.00	Aug 14	$0.23	$0.77	$0.23	3.35	$24.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.50	$19.00	Jul 24	$0.11	$0.39	$0.11	3.55	$19.39
$19.00	$17.50	Jul 24	$0.39	$1.11	$0.39	2.85	$18.61
$19.50	$19.00	Jul 17	$0.15	$0.35	$0.15	2.33	$19.35
$20.00	$19.50	Jul 31	$0.15	$0.35	$0.15	2.33	$19.85
$18.00	$17.00	Aug 7	$0.33	$0.67	$0.33	2.03	$17.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 3.00, avg 0.91)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Jul 17	$0.75	$0.75	$0.25	3.00	$18.75
$18.50	$19.00	Jul 24	$0.33	$0.33	$0.17	1.94	$18.83
$20.00	$20.50	Jul 17	$0.32	$0.32	$0.18	1.78	$20.32
$21.50	$22.00	Aug 14	$0.32	$0.32	$0.18	1.78	$21.82
$19.00	$19.50	Jul 31	$0.30	$0.30	$0.20	1.50	$19.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$25.00	$22.50	Aug 21	$1.75	$1.75	$0.75	2.33	$23.25
$20.50	$20.00	Jul 31	$0.33	$0.33	$0.17	1.94	$20.17
$25.00	$20.00	Aug 7	$3.20	$3.20	$1.80	1.78	$21.80
$23.00	$20.50	Jul 31	$1.52	$1.52	$0.98	1.55	$21.48
$22.50	$20.00	Aug 21	$1.47	$1.47	$1.03	1.43	$21.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.64, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 17	Jul 24	$0.07	136.0%	86.7%
$24.00	Jul 17	Jul 24	$0.25	103.2%	91.0%
$18.00	Jul 17	Jul 24	$0.28	123.4%	95.7%
$19.00	Jul 17	Jul 24	$0.30	99.4%	97.4%
$23.00	Jul 17	Jul 24	$0.40	94.8%	92.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Jul 17	Jul 24	$0.08	141.6%	90.4%
$17.00	Jul 24	Jul 31	$0.23	97.1%	94.8%
$19.50	Jul 17	Jul 24	$0.38	106.9%	91.4%
$19.00	Jul 17	Jul 24	$0.42	99.4%	97.4%
$25.00	Jul 17	Aug 7	$0.80	136.0%	128.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 7.42% of stock, avg 18.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Jul 17	$0.65	$0.90	$1.55	$19.45	$22.55	7.42%
$20.50	Jul 17	$0.93	$0.63	$1.56	$18.94	$22.06	7.46%
$20.00	Jul 17	$1.25	$0.38	$1.63	$18.37	$21.63	7.80%
$19.50	Jul 17	$1.43	$0.30	$1.73	$17.77	$21.23	8.28%
$22.00	Jul 17	$0.30	$1.48	$1.78	$20.22	$23.78	8.52%
$19.00	Jul 17	$1.90	$0.15	$2.05	$16.95	$21.05	9.81%
$22.50	Jul 17	$0.18	$1.93	$2.11	$20.39	$24.61	10.10%
$18.00	Jul 17	$2.65	$0.10	$2.75	$15.25	$20.75	13.16%
$19.00	Jul 24	$2.20	$0.57	$2.77	$16.23	$21.77	13.25%
$20.00	Jul 31	$2.00	$1.25	$3.25	$16.75	$23.25	15.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 0.96% of stock, avg 9.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$18.00	Jul 17	$0.10	$0.10	$0.20	$17.80	$23.20
$23.00	$19.00	Jul 17	$0.10	$0.15	$0.25	$18.75	$23.25
$22.50	$18.00	Jul 17	$0.18	$0.10	$0.28	$17.72	$22.78
$22.50	$19.00	Jul 17	$0.18	$0.15	$0.33	$18.67	$22.83
$22.00	$18.00	Jul 17	$0.30	$0.10	$0.40	$17.60	$22.40
$23.00	$19.50	Jul 17	$0.10	$0.30	$0.40	$19.10	$23.40
$22.00	$19.00	Jul 17	$0.30	$0.15	$0.45	$18.55	$22.45
$22.50	$19.50	Jul 17	$0.18	$0.30	$0.48	$19.02	$22.98
$23.00	$20.00	Jul 17	$0.10	$0.38	$0.48	$19.52	$23.48
$21.50	$18.00	Jul 17	$0.43	$0.10	$0.53	$17.47	$22.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 7.33, avg credit $0.69)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/20	24/24	Jul 31	$0.88	$0.12	7.33	$19.62	$24.38
20/20	22/23	Jul 31	$0.86	$0.14	6.14	$19.64	$22.86
20/23	24/24	Jul 31	$2.07	$0.43	4.81	$20.93	$25.57
20/20	24/25	Jul 31	$0.40	$0.10	4.00	$19.60	$24.90
17/18	20/21	Aug 7	$0.80	$0.20	4.00	$17.20	$20.80
19/20	22/24	Aug 14	$1.18	$0.32	3.69	$19.32	$23.68
20/21	22/22	Jul 17	$0.39	$0.11	3.55	$20.61	$22.39
19/20	24/24	Jul 31	$0.77	$0.23	3.35	$18.73	$24.27
18/20	22/25	Aug 21	$1.91	$0.59	3.24	$18.09	$24.41
20/20	22/22	Jul 17	$0.38	$0.12	3.17	$20.12	$21.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Aug 7	$0.07	$0.93	13.29
$23.00	$24.00	$25.00	Jul 17	$0.08	$0.92	11.50
$22.00	$23.00	$24.00	Aug 7	$0.08	$0.92	11.50
$20.00	$22.50	$25.00	Aug 21	$0.24	$2.26	9.42
$21.00	$21.50	$22.00	Jul 24	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$22.50	$25.00	Aug 21	$0.28	$2.22	7.93
$17.50	$20.00	$22.50	Aug 21	$0.34	$2.16	6.35
$18.50	$19.00	$19.50	Jul 17	$0.08	$0.42	5.25
$18.00	$18.50	$19.00	Jul 17	$0.09	$0.41	4.56
$19.50	$20.00	$20.50	Jul 17	$0.17	$0.33	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.06, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Aug 21	-$0.82	$1.68
$20.00	$22.50	1:2	Aug 21	-$1.36	$1.14
$23.00	$24.00	1:2	Jul 17	$0.00	$1.00
$24.00	$25.00	1:2	Jul 24	$0.00	$1.00
$23.50	$24.50	1:2	Jul 31	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$20.50	1:2	Jul 31	-$0.06	$2.44
$20.00	$17.50	1:2	Aug 21	-$0.27	$2.23
$20.00	$18.00	1:2	Aug 7	-$0.56	$1.44
$22.50	$20.00	1:2	Aug 21	-$1.06	$1.44
$19.00	$17.50	1:2	Jul 31	-$0.78	$0.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 12.20%, avg 5.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Aug 7	$2.55	0.55	0.5%	12.20%	12.68%	7	33
$21.50	Aug 28	$2.55	0.54	2.9%	12.20%	15.07%	1	--
$21.00	Aug 28	$2.35	0.55	0.5%	11.24%	11.72%	1	--
$22.50	Aug 21	$2.30	0.49	7.7%	11.00%	18.66%	69	565
$22.50	Aug 28	$2.30	0.49	7.7%	11.00%	18.66%	1	--
$22.00	Aug 7	$2.10	0.50	5.3%	10.05%	15.31%	9	12
$21.50	Aug 14	$2.05	0.52	2.9%	9.81%	12.68%	2	--
$22.50	Aug 14	$1.85	0.46	7.7%	8.85%	16.51%	3	--
$23.00	Aug 7	$1.75	0.44	10.1%	8.37%	18.42%	36	73
$22.00	Aug 14	$1.75	0.48	5.3%	8.37%	13.64%	2	--

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 3,953

Total Puts 645

Put/Call Ratio 0.16

Net Difference 3,308

Prior's Put/Call Breakdown

Total Calls 3,819

Total Puts 798

Put/Call Ratio 0.21

Net Difference 3,021

Prior 7-Day Put/Call Summary

Total Calls 36,323

Total Puts 11,454

Average Put/Call Ratio 0.36

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