FSLY - Options Database

FSLY

FASTLY INC A

$24.92 -0.16%

(9/25 18:27) ◀

Monday, September 28, 2026 (3:10am)

▶ (9/29 18:29)

◀ 9/28 03:10 ▶

Option Volume

Detail

ℹ

Current (09/29) 28,076

Calls: 22,335 (80%)

Puts: 5,741 (20%)

Prior (09/25) 28,012

Calls: 22,270 (80%)

Puts: 5,742 (20%)

Current vs Prior +0.23%

Calls: +0.29% (Calls)

Puts: -0.02% (Puts)

Prior 7-Day Total 161,688

Calls: 128,071 (79%)

Puts: 33,617 (21%)

Prior 7-Day Average 23,098

Calls: 18,295 (79%)

Puts: 4,802 (21%)

Current vs Prior 7-Day Avg +21.55%

Calls: +22.08%

Puts: +19.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $6.66M

Calls: $5.38M (81%)

Puts: $1.28M (19%)

Prior (09/25) $4.16M

Calls: $3.23M (78%)

Puts: $925.4K (22%)

Current vs Prior +60.10%

Calls: +66.28%

Puts: +38.50%

Prior 7-Day Total $33.25M

Calls: $26.91M (81%)

Puts: $6.33M (19%)

Prior 7-Day Average $4.75M

Calls: $3.84M (81%)

Puts: $904.7K (19%)

Current vs Prior 7-Day Avg +40.22%

Calls: +39.88%

Puts: +41.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.26

Prior (09/25) 0.26

Current vs Prior -0.31%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -30.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 107,491

Calls: 89,549 (83%)

Puts: 17,942 (17%)

Prior (09/25) 155,992

Calls: 117,283 (75%)

Puts: 38,709 (25%)

Current vs Prior -31.09%

Prior 7-Day Total 895,762

Calls: 590,062 (66%)

Puts: 305,700 (34%)

Prior 7-Day Average 127,966

Calls: 84,294 (66%)

Puts: 43,671 (34%)

Current vs Prior 7-Day Avg -16.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 10.27% | 14.57%17.13% | 31.30%

Prior 10.90% | 15.34%17.75% | 32.25%

Current vs Prior -5.73% | -5.07%-3.46% | -2.95%

Prior 7-Day Avg 10.17% | 15.09%12.77% | 25.41%

Current vs 7-Day Avg +1.00% | -3.50%+34.15% | +23.19%

Prior 7-Day Eod 10.90% | 15.34%17.75% | 32.25%

Current vs 7-Day Eod -5.73% | -5.07%-3.46% | -2.95%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 75.26% | 38.16%

Calls: 80.61% | 39.35%

Puts: 69.91% | 36.97%

Current vs 7-Day Avg +17.31% | +6.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($5.38M) vs puts ($1.28M). Elevated premium activity with dollar volume up 60% vs prior. Extreme bullish P/C ratio of 0.26 - heavy call buying (22,335 calls vs 5,741 puts). Call-heavy open interest (89,549 calls vs 17,942 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 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 3 of results (avg 7.5%, best 5.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	1.95	2.05	$2.00	5.0%	438	0.53	4.0K
$26.00	Oct 9	1.20	1.30	$1.25	8.0%	125	0.42	107

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	2.00	2.20	$2.10	9.5%	309	0.47	310

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 2	0.50	0.60	$0.55	18.2%	187	0.31	390

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 9	4.10	6.10	$5.10	39.2%	18	0.95	3
$21.00	Oct 2	3.60	4.50	$4.05	22.2%	4	0.94	60
$20.00	Oct 2	3.80	5.40	$4.60	34.8%	4	0.93	141
$20.00	Oct 16	4.50	5.70	$5.10	23.5%	7	0.88	395
$22.50	Oct 2	1.85	3.40	$2.63	58.9%	20	0.83	49

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 2	2.45	3.40	$2.93	32.4%	3	0.79	260
$29.00	Oct 16	4.50	5.60	$5.05	21.8%	2	0.73	5
$29.50	Oct 23	5.20	6.10	$5.65	15.9%	6	0.72	3
$28.50	Oct 16	4.10	5.10	$4.60	21.7%	5	0.71	51
$27.50	Oct 9	3.00	3.80	$3.40	23.5%	3	0.69	4

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 9.6K, top 720)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	1.00	1.25	$1.13	22.1%	571	0.51	528
$25.50	Oct 2	0.80	1.00	$0.90	22.2%	554	0.44	3.0K
$25.00	Oct 16	1.95	2.05	$2.00	5.0%	438	0.53	4.0K
$28.50	Oct 16	0.65	1.05	$0.85	47.1%	311	0.29	133
$26.00	Oct 2	0.65	0.80	$0.73	20.5%	291	0.38	302

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 9	1.70	2.40	$2.05	34.1%	720	0.53	9
$23.50	Oct 16	1.15	1.50	$1.33	26.3%	354	0.35	161
$25.00	Oct 16	2.00	2.20	$2.10	9.5%	309	0.47	310
$24.00	Oct 2	0.60	0.80	$0.70	28.6%	307	0.35	1.1K
$22.00	Oct 16	0.50	0.90	$0.70	57.1%	305	0.23	71

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 10.3%, max 30.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Oct 2	Nov 6	111.0%	106.7%	4.1%	95	37
$25.00	Oct 2	Nov 6	114.4%	112.3%	1.8%	575	528
$25.50	Oct 2	Nov 6	113.4%	111.7%	1.6%	562	3.0K
$24.50	Oct 2	Nov 6	108.7%	107.2%	1.4%	81	67
$24.00	Oct 2	Nov 6	107.7%	106.3%	1.3%	216	162

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Oct 2	Oct 30	114.4%	87.5%	30.7%	116	397
$23.50	Oct 2	Oct 30	111.0%	89.8%	23.7%	95	268
$26.00	Oct 2	Oct 16	114.1%	93.6%	21.9%	117	994
$22.50	Oct 2	Oct 30	105.7%	87.1%	21.4%	31	213
$24.50	Oct 2	Oct 16	108.7%	90.5%	20.1%	465	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 0.60, avg 1.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$24.00	Oct 30	$2.50	$1.50	$2.50	83%	0.60	$22.50
$20.00	$21.00	Oct 2	$0.55	$0.45	$0.55	93%	0.82	$20.55
$28.00	$29.00	Oct 30	$0.12	$0.88	$0.12	38%	7.33	$28.12
$23.00	$24.50	Oct 9	$0.75	$0.75	$0.75	70%	1.00	$23.75
$22.00	$22.50	Nov 6	$0.15	$0.35	$0.15	69%	2.33	$22.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$28.00	Oct 23	$0.15	$0.35	$0.15	68%	2.33	$28.35
$22.00	$21.50	Oct 30	$0.12	$0.38	$0.12	27%	3.17	$21.88
$22.00	$21.00	Oct 16	$0.18	$0.82	$0.18	23%	4.56	$21.82
$24.00	$23.50	Oct 2	$0.15	$0.35	$0.15	35%	2.33	$23.85
$24.00	$23.00	Oct 9	$0.33	$0.67	$0.33	39%	2.03	$23.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.72, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$26.00	Oct 23	$0.33	$0.33	$0.17	48%	1.94	$25.83
$26.00	$26.50	Oct 9	$0.27	$0.27	$0.23	58%	1.17	$26.27
$27.00	$27.50	Oct 16	$0.25	$0.25	$0.25	61%	1.00	$27.25
$28.00	$28.50	Oct 23	$0.22	$0.22	$0.28	64%	0.79	$28.22
$28.00	$28.50	Oct 16	$0.20	$0.20	$0.30	67%	0.67	$28.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$21.00	Nov 6	$0.84	$0.84	$1.16	65%	0.72	$22.16
$21.00	$20.00	Nov 6	$0.46	$0.46	$0.54	74%	0.85	$20.54
$23.50	$23.00	Oct 23	$0.33	$0.33	$0.17	64%	1.94	$23.17
$24.00	$23.00	Nov 6	$0.53	$0.53	$0.47	61%	1.13	$23.47
$23.50	$23.00	Oct 2	$0.27	$0.27	$0.23	71%	1.17	$23.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.64, cheapest $0.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 2	Oct 9	$0.40	114.4%	96.6%
$24.00	Oct 2	Oct 16	$0.87	107.7%	91.5%
$26.50	Oct 2	Oct 9	$0.43	111.7%	97.4%
$24.50	Oct 2	Oct 9	$0.52	108.7%	94.8%
$25.50	Oct 2	Oct 9	$0.50	113.4%	101.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Oct 2	Oct 16	$0.80	114.1%	93.6%
$25.00	Oct 2	Oct 16	$0.87	114.4%	94.2%
$24.00	Oct 2	Oct 9	$0.48	107.7%	89.8%
$24.50	Oct 2	Oct 9	$0.57	108.7%	94.8%
$25.50	Oct 2	Oct 9	$0.55	113.4%	101.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 9.07% of stock, avg 16.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$24.50	Oct 2	$1.33	$0.93	$2.26	$22.24	$26.76	9.07%
$24.00	Oct 2	$1.58	$0.70	$2.28	$21.72	$26.28	9.15%
$25.00	Oct 2	$1.13	$1.23	$2.36	$22.64	$27.36	9.47%
$25.50	Oct 2	$0.90	$1.50	$2.40	$23.10	$27.90	9.63%
$23.50	Oct 2	$1.88	$0.55	$2.43	$21.07	$25.93	9.75%
$23.00	Oct 2	$2.28	$0.28	$2.56	$20.44	$25.56	10.27%
$26.00	Oct 2	$0.73	$1.88	$2.61	$23.39	$28.61	10.47%
$22.50	Oct 2	$2.63	$0.25	$2.88	$19.62	$25.38	11.56%
$24.50	Oct 9	$1.85	$1.50	$3.35	$21.15	$27.85	13.44%
$23.00	Oct 9	$2.60	$0.85	$3.45	$19.55	$26.45	13.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 2.45% of stock, avg 12.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.50	$23.00	Oct 2	$0.33	$0.28	$0.61	$22.39	$28.11
$27.00	$23.00	Oct 2	$0.40	$0.28	$0.68	$22.32	$27.68
$26.50	$23.00	Oct 2	$0.55	$0.28	$0.83	$22.17	$27.33
$27.50	$23.50	Oct 2	$0.33	$0.55	$0.88	$22.62	$28.38
$27.00	$23.50	Oct 2	$0.40	$0.55	$0.95	$22.55	$27.95
$26.50	$23.50	Oct 2	$0.55	$0.55	$1.10	$22.40	$27.60
$27.50	$24.00	Oct 2	$0.33	$0.70	$1.03	$22.97	$28.53
$27.00	$24.00	Oct 2	$0.40	$0.70	$1.10	$22.90	$28.10
$26.00	$23.00	Oct 2	$0.73	$0.28	$1.01	$21.99	$27.01
$26.50	$24.00	Oct 2	$0.55	$0.70	$1.25	$22.75	$27.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.17, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	28/28	Oct 2	$0.38	$0.12	50%	3.17	$23.12	$27.88
20/20	29/30	Oct 23	$0.35	$0.15	51%	2.33	$20.15	$29.35
20/21	28/28	Oct 16	$0.32	$0.18	50%	1.78	$20.68	$28.32
20/20	28/28	Oct 16	$0.30	$0.20	53%	1.50	$20.20	$28.30
22/23	27/28	Oct 9	$0.37	$0.13	36%	2.85	$22.63	$27.37
22/22	28/28	Oct 9	$0.30	$0.20	50%	1.50	$21.70	$27.80
22/22	28/28	Oct 2	$0.21	$0.29	63%	0.72	$22.29	$27.71
22/22	26/27	Oct 2	$0.25	$0.25	52%	1.00	$22.25	$26.75
22/22	27/28	Oct 9	$0.27	$0.23	46%	1.17	$21.73	$27.27
22/22	28/28	Oct 9	$0.27	$0.23	45%	1.17	$22.23	$27.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$25.50	$26.00	Oct 2	$0.06	$0.44	13%	7.33
$26.50	$27.00	$27.50	Oct 2	$0.08	$0.42	10%	5.25
$23.00	$23.50	$24.00	Oct 2	$0.10	$0.40	16%	4.00
$27.00	$27.50	$28.00	Oct 23	$0.07	$0.43	6%	6.14
$27.50	$28.00	$28.50	Oct 2	$0.09	$0.41	7%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$24.50	$25.00	Oct 2	$0.07	$0.43	14%	6.14
$23.50	$24.00	$24.50	Oct 2	$0.08	$0.42	13%	5.25
$24.00	$24.50	$25.00	Oct 16	$0.08	$0.42	8%	5.25
$25.00	$25.50	$26.00	Oct 2	$0.11	$0.39	13%	3.55
$22.00	$22.50	$23.00	Oct 9	$0.13	$0.37	10%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.55, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$24.00	1:2	Oct 30	-$0.55	$3.45
$20.00	$22.50	1:2	Oct 9	-$1.40	$1.10
$21.00	$22.50	1:2	Oct 2	-$1.21	$0.29
$27.50	$28.00	1:2	Oct 2	-$0.11	$0.39
$28.50	$29.00	1:2	Oct 2	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$25.50	1:2	Oct 9	-$0.70	$1.30
$27.50	$26.00	1:2	Oct 2	-$0.83	$0.67
$20.50	$20.00	1:2	Oct 9	-$0.08	$0.42
$22.00	$21.50	1:2	Oct 9	-$0.18	$0.32
$23.00	$22.50	1:2	Oct 2	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 9.23%, avg 5.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$27.50	Nov 6	$2.30	0.46	10.3%	9.23%	19.58%	13	3
$29.50	Nov 6	$1.70	0.39	18.4%	6.82%	25.20%	12	2
$29.00	Nov 6	$1.80	0.41	16.4%	7.22%	23.60%	7	2
$28.00	Nov 6	$2.05	0.44	12.4%	8.23%	20.59%	6	5
$28.50	Nov 6	$1.90	0.42	14.4%	7.62%	21.99%	32	--
$27.00	Nov 6	$2.40	0.48	8.3%	9.63%	17.98%	13	3
$26.50	Nov 6	$2.50	0.50	6.3%	10.03%	16.37%	6	--
$26.00	Nov 6	$2.70	0.52	4.3%	10.83%	15.17%	10	--
$25.50	Nov 6	$2.85	0.54	2.3%	11.44%	13.76%	8	--
$25.00	Nov 6	$3.10	0.56	0.3%	12.44%	12.76%	4	--

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 22,335

Total Puts 5,741

Put/Call Ratio 0.26

Net Difference 16,594

Prior's Put/Call Breakdown

Total Calls 22,270

Total Puts 5,742

Put/Call Ratio 0.26

Net Difference 16,528

Prior 7-Day Put/Call Summary

Total Calls 128,071

Total Puts 33,617

Average Put/Call Ratio 0.37

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