FSLY - Options Database

FSLY

FASTLY INC A

$20.32 +1.60%

$20.30 (-0.10%)🌙

as of 07/16 06:30 PM

(7/15 18:38) ◀

Thursday, July 16, 2026 (6:30pm)

▶ (7/17 18:33)

◀ 7/16 18:30 ▶

Option Volume

Detail

ℹ

Current (07/16) 4,956

Calls: 2,899 (58%)

Puts: 2,057 (42%)

Prior (07/15) 8,464

Calls: 2,636 (31%)

Puts: 5,828 (69%)

Current vs Prior -41.45%

Calls: +9.98% (Calls)

Puts: -64.70% (Puts)

Prior 7-Day Total 51,645

Calls: 36,145 (70%)

Puts: 15,500 (30%)

Prior 7-Day Average 7,377

Calls: 5,163 (70%)

Puts: 2,214 (30%)

Current vs Prior 7-Day Avg -32.83%

Calls: -43.86%

Puts: -7.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/16) $1.04M

Calls: $796.6K (77%)

Puts: $244.7K (23%)

Prior (07/15) $1.27M

Calls: $678.0K (54%)

Puts: $587.9K (46%)

Current vs Prior -17.74%

Calls: +17.50%

Puts: -58.38%

Prior 7-Day Total $9.56M

Calls: $7.06M (74%)

Puts: $2.51M (26%)

Prior 7-Day Average $1.37M

Calls: $1.01M (74%)

Puts: $358.1K (26%)

Current vs Prior 7-Day Avg -23.79%

Calls: -20.98%

Puts: -31.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/16) 0.71

Prior (07/15) 2.21

Current vs Prior -67.91%

Prior 7-Day Average 0.59

Current vs Prior 7-Day Avg +19.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/16) 79,427

Calls: 57,573 (72%)

Puts: 21,854 (28%)

Prior (07/15) 77,444

Calls: 52,495 (68%)

Puts: 24,949 (32%)

Current vs Prior +2.56%

Prior 7-Day Total 591,039

Calls: 395,461 (67%)

Puts: 195,578 (33%)

Prior 7-Day Average 84,434

Calls: 56,494 (67%)

Puts: 27,939 (33%)

Current vs Prior 7-Day Avg -5.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.20% | 11.37%6.20% | 26.82%

Prior 6.60% | 10.90%6.60% | 27.25%

Current vs Prior -6.05% | +4.29%-6.05% | -1.57%

Prior 7-Day Avg 8.24% | 12.81%10.34% | 29.13%

Current vs 7-Day Avg -24.74% | -11.27%-40.03% | -7.92%

Prior 7-Day Eod 6.60% | 10.90%6.60% | 27.25%

Current vs 7-Day Eod -6.05% | +4.29%-6.05% | -1.57%

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 77% of dollar volume in calls ($796.6K) vs puts ($244.7K). Below-average activity with volume down 41% vs prior. P/C ratio dropping 68% - sentiment shifting bullish. Call-heavy open interest (57,573 calls vs 21,854 puts) suggests bullish positioning.

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 BEARISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BEARISH

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 11 of results (avg 8.0%, best 5.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	2.70	2.85	$2.78	5.4%	10	0.58	15
$19.00	Jul 24	1.75	1.90	$1.83	8.2%	17	0.72	69
$20.00	Jul 31	1.45	1.60	$1.53	9.8%	72	0.56	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	4.90	5.20	$5.05	5.9%	16	0.63	--
$23.00	Aug 7	4.00	4.30	$4.15	7.2%	5	0.61	1
$22.50	Aug 14	3.80	4.10	$3.95	7.6%	10	0.56	--
$22.00	Aug 14	3.50	3.80	$3.65	8.2%	12	0.53	--
$23.50	Aug 14	4.50	4.90	$4.70	8.5%	46	0.61	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.67, cheapest $0.38)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Jul 17	0.35	0.40	$0.38	13.2%	86	0.43	761
$20.50	Jul 24	0.85	1.00	$0.93	16.1%	1	0.49	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 24	0.35	0.40	$0.38	13.2%	10	0.22	--
$16.50	Aug 14	0.90	1.05	$0.98	15.3%	18	0.21	3

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 37 found (avg delta 0.68, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 17	2.75	3.20	$2.98	15.1%	54	0.95	2.1K
$16.50	Jul 17	3.20	4.20	$3.70	27.0%	50	0.95	140
$18.00	Jul 17	1.75	2.75	$2.25	44.4%	5	0.95	82
$18.50	Jul 17	1.15	2.15	$1.65	60.6%	2	0.92	68
$16.50	Jul 24	3.30	4.90	$4.10	39.0%	1	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 17	2.80	4.30	$3.55	42.3%	1	0.96	1
$21.00	Jul 17	0.70	1.15	$0.93	48.4%	1.5K	0.73	612
$21.50	Jul 24	1.65	1.85	$1.75	11.4%	8	0.65	8
$24.00	Aug 14	4.90	5.20	$5.05	5.9%	16	0.63	--
$23.00	Aug 7	4.00	4.30	$4.15	7.2%	5	0.61	1

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 3.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.55	0.70	$0.63	23.8%	483	0.60	4.1K
$20.00	Aug 21	2.60	3.10	$2.85	17.5%	238	0.57	544
$21.00	Jul 17	0.05	0.30	$0.18	138.9%	107	0.26	757
$20.50	Jul 17	0.35	0.40	$0.38	13.2%	86	0.43	761
$20.00	Jul 31	1.45	1.60	$1.53	9.8%	72	0.56	187

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	0.70	1.15	$0.93	48.4%	1.5K	0.73	612
$18.00	Aug 14	1.40	1.60	$1.50	13.3%	68	0.30	26
$23.50	Aug 14	4.50	4.90	$4.70	8.5%	46	0.61	3
$16.50	Aug 14	0.90	1.05	$0.98	15.3%	18	0.21	3
$24.00	Aug 14	4.90	5.20	$5.05	5.9%	16	0.63	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 49.2%, max 198.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Jul 17	Jul 24	250.6%	100.5%	149.5%	51	140
$17.50	Jul 17	Aug 21	190.8%	108.6%	75.7%	84	2.3K
$18.00	Jul 17	Jul 24	161.1%	92.9%	73.5%	8	141
$18.50	Jul 17	Jul 24	146.3%	90.6%	61.5%	4	68
$19.50	Jul 17	Jul 24	136.8%	87.3%	56.7%	72	117

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 17	Aug 14	350.9%	117.7%	198.2%	13	138
$17.50	Jul 17	Aug 21	190.8%	108.6%	75.7%	5	--
$24.00	Jul 17	Aug 14	182.6%	118.3%	54.3%	17	1
$20.50	Jul 17	Jul 24	120.0%	85.9%	39.6%	13	10
$18.50	Jul 17	Aug 14	146.3%	114.7%	27.6%	15	6

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 6.69, avg 1.73)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.50	$22.00	Jul 17	$0.10	$0.40	$0.10	4.00	$21.60
$22.00	$23.00	Jul 31	$0.20	$0.80	$0.20	4.00	$22.20
$23.00	$23.50	Jul 31	$0.10	$0.40	$0.10	4.00	$23.10
$23.50	$24.00	Aug 14	$0.12	$0.38	$0.12	3.17	$23.62
$23.00	$24.00	Aug 7	$0.25	$0.75	$0.25	3.00	$23.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$17.00	Jul 24	$0.13	$0.87	$0.13	6.69	$17.87
$19.00	$18.50	Jul 24	$0.12	$0.38	$0.12	3.17	$18.88
$17.00	$16.50	Jul 31	$0.15	$0.35	$0.15	2.33	$16.85
$17.50	$17.00	Aug 14	$0.15	$0.35	$0.15	2.33	$17.35
$19.50	$17.50	Jul 31	$0.62	$1.38	$0.62	2.23	$18.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 6.89, avg 1.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$19.50	Jul 17	$0.38	$0.38	$0.12	3.17	$19.38
$18.00	$18.50	Jul 24	$0.37	$0.37	$0.13	2.85	$18.37
$19.00	$19.50	Jul 24	$0.35	$0.35	$0.15	2.33	$19.35
$18.50	$19.00	Jul 17	$0.32	$0.32	$0.18	1.78	$18.82
$19.50	$20.00	Jul 17	$0.32	$0.32	$0.18	1.78	$19.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$21.00	Jul 17	$2.62	$2.62	$0.38	6.89	$21.38
$23.00	$22.00	Aug 7	$0.70	$0.70	$0.30	2.33	$22.30
$23.00	$22.50	Aug 14	$0.35	$0.35	$0.15	2.33	$22.65
$24.00	$23.50	Aug 14	$0.35	$0.35	$0.15	2.33	$23.65
$21.50	$20.50	Jul 24	$0.62	$0.62	$0.38	1.63	$20.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.51, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 17	Jul 24	$0.12	182.6%	91.4%
$18.00	Jul 17	Jul 24	$0.17	161.1%	92.9%
$23.00	Jul 17	Jul 24	$0.22	145.0%	88.4%
$23.50	Jul 24	Jul 31	$0.23	94.4%	88.8%
$22.50	Jul 17	Jul 24	$0.30	124.4%	87.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 24	Jul 31	$0.10	100.5%	88.2%
$23.00	Aug 7	Aug 14	$0.15	122.2%	118.5%
$22.00	Aug 7	Aug 14	$0.20	123.2%	116.7%
$18.50	Jul 17	Jul 24	$0.30	146.3%	90.6%
$17.50	Jul 17	Jul 31	$0.35	190.8%	89.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 4.82% of stock, avg 17.54%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Jul 17	$0.63	$0.35	$0.98	$19.02	$20.98	4.82%
$20.50	Jul 17	$0.38	$0.63	$1.01	$19.49	$21.51	4.97%
$21.00	Jul 17	$0.18	$0.93	$1.11	$19.89	$22.11	5.46%
$19.50	Jul 17	$0.95	$0.25	$1.20	$18.30	$20.70	5.91%
$19.00	Jul 17	$1.33	$0.08	$1.41	$17.59	$20.41	6.94%
$18.50	Jul 17	$1.65	$0.08	$1.73	$16.77	$20.23	8.51%
$20.00	Jul 24	$1.18	$0.88	$2.06	$17.94	$22.06	10.14%
$20.50	Jul 24	$0.93	$1.13	$2.06	$18.44	$22.56	10.14%
$19.50	Jul 24	$1.48	$0.68	$2.16	$17.34	$21.66	10.63%
$21.50	Jul 24	$0.57	$1.75	$2.32	$19.18	$23.82	11.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.54% of stock, avg 9.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$19.00	Jul 17	$0.03	$0.08	$0.11	$18.89	$22.11
$22.00	$18.50	Jul 17	$0.03	$0.08	$0.11	$18.39	$22.11
$21.50	$19.00	Jul 17	$0.13	$0.08	$0.21	$18.79	$21.71
$21.50	$18.50	Jul 17	$0.13	$0.08	$0.21	$18.29	$21.71
$21.00	$19.00	Jul 17	$0.18	$0.08	$0.26	$18.74	$21.26
$21.00	$18.50	Jul 17	$0.18	$0.08	$0.26	$18.24	$21.26
$22.00	$19.50	Jul 17	$0.03	$0.25	$0.28	$19.22	$22.28
$22.00	$17.00	Jul 17	$0.03	$0.28	$0.31	$16.69	$22.31
$21.50	$19.50	Jul 17	$0.13	$0.25	$0.38	$19.12	$21.88
$22.00	$20.00	Jul 17	$0.03	$0.35	$0.38	$19.62	$22.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 5.67, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
17/18	19/20	Aug 7	$0.85	$0.15	5.67	$17.15	$19.85
19/20	22/22	Aug 14	$0.40	$0.10	4.00	$19.10	$22.40
19/20	23/24	Aug 14	$0.40	$0.10	4.00	$19.10	$23.40
17/18	20/21	Aug 7	$0.77	$0.23	3.35	$17.23	$20.77
20/20	22/22	Jul 17	$0.38	$0.12	3.17	$20.12	$21.88
19/20	20/21	Jul 24	$0.38	$0.12	3.17	$19.12	$20.88
16/17	20/20	Jul 31	$0.38	$0.12	3.17	$16.62	$20.38
19/20	22/23	Aug 14	$0.38	$0.12	3.17	$19.12	$22.88
19/20	20/21	Jul 17	$0.37	$0.13	2.85	$19.13	$20.87
18/19	20/20	Jul 24	$0.37	$0.13	2.85	$18.63	$20.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 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
$19.00	$20.00	$21.00	Aug 7	$0.08	$0.92	11.50
$22.00	$23.00	$24.00	Aug 7	$0.08	$0.92	11.50
$20.00	$20.50	$21.00	Jul 17	$0.05	$0.45	9.00
$19.50	$20.00	$20.50	Jul 24	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.50	$20.00	$20.50	Jul 24	$0.05	$0.45	9.00
$22.50	$23.00	$23.50	Aug 14	$0.05	$0.45	9.00
$18.00	$20.00	$22.00	Aug 7	$0.22	$1.78	8.09
$18.50	$19.00	$19.50	Jul 24	$0.06	$0.44	7.33
$19.00	$19.50	$20.00	Aug 14	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.26, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Aug 21	-$1.11	$1.39
$17.50	$20.00	1:2	Aug 21	-$1.45	$1.05
$20.00	$22.00	1:2	Aug 14	-$1.18	$0.82
$16.50	$18.00	1:2	Jul 24	-$0.74	$0.76
$22.00	$23.00	1:2	Jul 31	-$0.35	$0.65

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.50	1:2	Aug 21	-$0.26	$2.24
$20.00	$18.00	1:2	Aug 7	-$0.38	$1.62
$22.00	$20.00	1:2	Aug 7	-$1.11	$0.89
$21.50	$20.50	1:2	Jul 24	-$0.51	$0.49
$17.00	$16.50	1:2	Jul 24	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 11.56%, avg 4.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Aug 28	$2.35	0.53	3.4%	11.56%	14.91%	2	3
$21.00	Aug 7	$1.85	0.51	3.4%	9.10%	12.45%	7	40
$22.00	Aug 14	$1.85	0.47	8.3%	9.10%	17.37%	9	--
$22.50	Aug 21	$1.85	0.45	10.7%	9.10%	19.83%	15	614
$22.50	Aug 14	$1.70	0.44	10.7%	8.37%	19.09%	2	--
$22.00	Aug 7	$1.55	0.45	8.3%	7.63%	15.90%	4	20
$23.00	Aug 14	$1.55	0.41	13.2%	7.63%	20.82%	14	13
$23.50	Aug 14	$1.45	0.39	15.7%	7.14%	22.79%	4	--
$24.00	Aug 14	$1.30	0.37	18.1%	6.40%	24.51%	1	22
$20.50	Jul 31	$1.20	0.51	0.9%	5.91%	6.79%	4	14

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 2,899

Total Puts 2,057

Put/Call Ratio 0.71

Net Difference 842

Prior's Put/Call Breakdown

Total Calls 2,636

Total Puts 5,828

Put/Call Ratio 2.21

Net Difference -3,192

Prior 7-Day Put/Call Summary

Total Calls 36,145

Total Puts 15,500

Average Put/Call Ratio 0.59

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