FSLY - Options Database

FSLY

FASTLY INC A

$26.39 +2.80%

$26.42 (+0.11%)🌙

as of 10/01 06:22 PM

(9/30 00:02) ◀

Thursday, October 1, 2026 (6:22pm)

▶ (10/2 18:21)

◀ 10/1 18:22 ▶

Option Volume

Detail

ℹ

Current (10/01) 9,797

Calls: 6,899 (70%)

Puts: 2,898 (30%)

Prior (09/30) 14,915

Calls: 9,627 (65%)

Puts: 5,288 (35%)

Current vs Prior -34.31%

Calls: -28.34% (Calls)

Puts: -45.20% (Puts)

Prior 7-Day Total 186,987

Calls: 149,463 (80%)

Puts: 37,524 (20%)

Prior 7-Day Average 26,712

Calls: 21,351 (80%)

Puts: 5,360 (20%)

Current vs Prior 7-Day Avg -63.32%

Calls: -67.69%

Puts: -45.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $2.18M

Calls: $1.84M (85%)

Puts: $337.1K (15%)

Prior (09/30) $2.08M

Calls: $1.70M (82%)

Puts: $382.6K (18%)

Current vs Prior +4.57%

Calls: +8.27%

Puts: -11.88%

Prior 7-Day Total $39.51M

Calls: $31.85M (81%)

Puts: $7.66M (19%)

Prior 7-Day Average $5.64M

Calls: $4.55M (81%)

Puts: $1.09M (19%)

Current vs Prior 7-Day Avg -61.46%

Calls: -59.59%

Puts: -69.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.42

Prior (09/30) 0.55

Current vs Prior -23.53%

Prior 7-Day Average 0.31

Current vs Prior 7-Day Avg +35.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 100,570

Calls: 81,170 (81%)

Puts: 19,400 (19%)

Prior (09/30) 124,330

Calls: 102,290 (82%)

Puts: 22,040 (18%)

Current vs Prior -19.11%

Prior 7-Day Total 935,655

Calls: 631,786 (68%)

Puts: 303,869 (32%)

Prior 7-Day Average 133,665

Calls: 90,255 (68%)

Puts: 43,409 (32%)

Current vs Prior 7-Day Avg -24.76%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.61% | 11.41%14.97% | 30.50%

Prior 7.91% | 12.58%16.17% | 30.00%

Current vs Prior -29.08% | -9.35%-7.42% | +1.69%

Prior 7-Day Avg 10.03% | 14.41%15.78% | 29.89%

Current vs 7-Day Avg -44.08% | -20.87%-5.16% | +2.04%

Prior 7-Day Eod 7.91% | 12.58%16.17% | 30.00%

Current vs 7-Day Eod -29.08% | -9.35%-7.42% | +1.69%

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 83.08% | 38.72%

Calls: 62.25% | 40.32%

Puts: 103.91% | 37.12%

Current vs 7-Day Avg +6.27% | +4.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($1.84M) vs puts ($337.1K). Extreme bullish P/C ratio of 0.42 - heavy call buying (6,899 calls vs 2,898 puts). P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (81,170 calls vs 19,400 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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.70, cheapest $0.70)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.65	0.75	$0.70	14.3%	116	0.58	602

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 2	2.20	3.20	$2.70	37.0%	1	1.00	--
$24.00	Oct 2	1.80	2.80	$2.30	43.5%	20	1.00	254
$24.50	Oct 2	1.40	2.25	$1.83	46.4%	22	1.00	178
$22.00	Oct 2	3.70	5.10	$4.40	31.8%	9	0.96	24
$25.00	Oct 2	1.05	1.60	$1.33	41.4%	55	0.94	563

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 2	3.30	5.00	$4.15	41.0%	11	0.92	--
$29.00	Oct 2	2.35	3.30	$2.83	33.6%	20	0.87	1.3K
$30.50	Oct 9	3.70	4.90	$4.30	27.9%	2	0.84	--
$30.00	Oct 9	3.60	4.50	$4.05	22.2%	2	0.81	--
$29.50	Oct 9	3.20	4.10	$3.65	24.7%	2	0.77	--

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 5.8K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	0.05	0.15	$0.10	100.0%	628	0.13	1.1K
$29.00	Oct 9	0.25	0.65	$0.45	88.9%	513	0.24	146
$27.00	Oct 2	0.15	0.45	$0.30	100.0%	251	0.31	2.0K
$28.50	Oct 23	1.10	1.70	$1.40	42.9%	142	0.39	79
$26.50	Oct 2	0.35	0.55	$0.45	44.4%	136	0.43	713

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 2	0.30	0.70	$0.50	80.0%	1.1K	0.44	767
$26.00	Oct 16	1.45	1.90	$1.67	26.9%	301	0.43	964
$26.50	Oct 9	1.20	1.75	$1.48	37.2%	221	0.49	39
$25.50	Oct 2	0.15	0.45	$0.30	100.0%	219	0.31	701
$25.00	Oct 9	0.60	0.95	$0.77	45.5%	95	0.32	111

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 11.5%, max 29.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Oct 2	Oct 30	117.4%	92.8%	26.5%	258	2.0K
$27.50	Oct 2	Nov 13	116.5%	110.1%	5.8%	88	4.8K
$26.00	Oct 2	Nov 6	111.5%	108.0%	3.2%	136	613
$25.50	Oct 2	Nov 6	111.1%	108.6%	2.3%	65	3.4K
$26.50	Oct 2	Nov 6	112.1%	111.7%	0.4%	137	727

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 2	Oct 23	111.5%	86.0%	29.6%	1.1K	967
$25.50	Oct 2	Oct 23	111.1%	87.2%	27.5%	228	741
$28.00	Oct 9	Oct 23	92.2%	85.9%	7.4%	18	10
$26.50	Oct 2	Nov 6	112.1%	111.7%	0.4%	9	752

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 1.80, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$30.00	Nov 6	$1.25	$2.25	$1.25	56%	1.80	$27.75
$22.50	$23.00	Oct 16	$0.15	$0.35	$0.15	84%	2.33	$22.65
$22.50	$24.00	Oct 30	$0.90	$0.60	$0.90	77%	0.67	$23.40
$21.50	$22.00	Oct 30	$0.20	$0.30	$0.20	83%	1.50	$21.70
$29.00	$30.00	Nov 13	$0.25	$0.75	$0.25	46%	3.00	$29.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$30.00	Oct 9	$0.25	$0.25	$0.25	84%	1.00	$30.25
$29.00	$28.50	Oct 9	$0.25	$0.25	$0.25	76%	1.00	$28.75
$27.00	$26.50	Oct 2	$0.22	$0.28	$0.22	68%	1.27	$26.78
$24.50	$23.50	Oct 30	$0.30	$0.70	$0.30	34%	2.33	$24.20
$26.00	$25.50	Oct 9	$0.21	$0.29	$0.21	43%	1.38	$25.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 2.85, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$27.00	Oct 9	$0.36	$0.36	$0.14	49%	2.57	$26.86
$27.50	$28.00	Oct 23	$0.30	$0.30	$0.20	54%	1.50	$27.80
$29.00	$29.50	Oct 23	$0.25	$0.25	$0.25	63%	1.00	$29.25
$28.50	$29.00	Oct 9	$0.18	$0.18	$0.32	70%	0.56	$28.68
$30.00	$30.50	Nov 6	$0.22	$0.22	$0.28	58%	0.79	$30.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$24.00	Nov 6	$0.37	$0.37	$0.13	65%	2.85	$24.13
$23.50	$23.00	Nov 6	$0.30	$0.30	$0.20	69%	1.50	$23.20
$22.00	$21.50	Oct 16	$0.20	$0.20	$0.30	85%	0.67	$21.80
$23.50	$22.00	Oct 30	$0.47	$0.47	$1.03	72%	0.46	$23.03
$25.00	$24.00	Oct 16	$0.38	$0.38	$0.62	65%	0.61	$24.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.84, cheapest $0.72)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 2	Oct 9	$0.72	117.4%	83.8%
$26.00	Oct 2	Oct 9	$0.83	111.5%	91.4%
$26.50	Oct 2	Oct 9	$0.93	112.1%	92.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 2	Oct 16	$1.30	117.4%	89.2%
$26.00	Oct 2	Oct 9	$0.73	111.5%	91.4%
$26.50	Oct 2	Oct 9	$0.70	112.1%	92.5%
$25.50	Oct 2	Oct 9	$0.72	111.1%	93.3%
$28.00	Oct 9	Oct 23	$0.81	92.2%	85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 4.55% of stock, avg 13.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Oct 2	$0.90	$0.30	$1.20	$24.30	$26.70	4.55%
$26.00	Oct 2	$0.70	$0.50	$1.20	$24.80	$27.20	4.55%
$26.50	Oct 2	$0.45	$0.78	$1.23	$25.27	$27.73	4.66%
$27.00	Oct 2	$0.30	$1.00	$1.30	$25.70	$28.30	4.93%
$25.00	Oct 2	$1.33	$0.13	$1.46	$23.54	$26.46	5.53%
$24.50	Oct 2	$1.83	$0.08	$1.91	$22.59	$26.41	7.24%
$24.00	Oct 2	$2.30	$0.05	$2.35	$21.65	$26.35	8.90%
$26.00	Oct 9	$1.53	$1.23	$2.76	$23.24	$28.76	10.46%
$25.00	Oct 9	$2.05	$0.77	$2.82	$22.18	$27.82	10.69%
$25.50	Oct 9	$1.83	$1.02	$2.85	$22.65	$28.35	10.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.68% of stock, avg 9.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$24.50	Oct 2	$0.10	$0.08	$0.18	$24.32	$28.18
$29.00	$24.50	Oct 2	$0.13	$0.08	$0.21	$24.29	$29.21
$28.00	$25.00	Oct 2	$0.10	$0.13	$0.23	$24.77	$28.23
$29.00	$25.00	Oct 2	$0.13	$0.13	$0.26	$24.74	$29.26
$27.50	$24.50	Oct 2	$0.18	$0.08	$0.26	$24.24	$27.76
$28.00	$23.00	Oct 2	$0.10	$0.20	$0.30	$22.70	$28.30
$27.50	$25.00	Oct 2	$0.18	$0.13	$0.31	$24.69	$27.81
$29.00	$23.00	Oct 2	$0.13	$0.20	$0.33	$22.67	$29.33
$27.50	$23.00	Oct 2	$0.18	$0.20	$0.38	$22.62	$27.88
$27.00	$24.50	Oct 2	$0.30	$0.08	$0.38	$24.12	$27.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.17, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	28/29	Oct 9	$0.38	$0.12	38%	3.17	$24.62	$28.88
23/24	28/29	Oct 9	$0.31	$0.19	52%	1.63	$23.19	$28.81
24/25	30/30	Oct 9	$0.30	$0.20	45%	1.50	$24.70	$29.80
23/24	30/30	Oct 9	$0.23	$0.27	59%	0.85	$23.27	$29.73
25/26	27/28	Oct 2	$0.29	$0.21	38%	1.38	$25.21	$27.29
22/22	30/31	Oct 16	$0.40	$0.60	58%	0.67	$21.60	$30.40
22/22	29/30	Oct 16	$0.43	$0.57	51%	0.75	$21.57	$29.43
23/24	30/31	Oct 16	$0.38	$0.62	49%	0.61	$23.12	$30.38
22/23	30/31	Oct 16	$0.34	$0.66	53%	0.52	$22.66	$30.34
23/24	29/30	Oct 16	$0.41	$0.59	43%	0.69	$23.09	$29.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Oct 2	$0.07	$0.43	26%	6.14
$26.00	$26.50	$27.00	Oct 2	$0.10	$0.40	27%	4.00
$29.00	$29.50	$30.00	Oct 2	$0.05	$0.45	5%	9.00
$28.00	$28.50	$29.00	Oct 23	$0.05	$0.45	5%	9.00
$22.50	$23.00	$23.50	Oct 2	$0.07	$0.43	11%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Oct 16	$0.06	$0.94	16%	15.67
$25.50	$26.00	$26.50	Oct 2	$0.08	$0.42	26%	5.25
$22.50	$23.00	$23.50	Oct 9	$0.06	$0.44	8%	7.33
$24.00	$24.50	$25.00	Oct 23	$0.06	$0.44	7%	7.33
$26.00	$26.50	$27.00	Oct 16	$0.07	$0.43	8%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.25, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$30.00	1:2	Nov 6	-$1.10	$2.40
$27.00	$27.50	1:2	Oct 2	-$0.06	$0.44
$26.00	$26.50	1:2	Oct 2	-$0.20	$0.30
$26.50	$27.00	1:2	Oct 2	-$0.15	$0.35
$25.00	$25.50	1:2	Oct 2	-$0.47	$0.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.00	1:2	Oct 16	-$0.25	$2.75
$28.00	$26.50	1:2	Oct 9	-$0.49	$1.01
$26.00	$25.50	1:2	Oct 2	-$0.10	$0.40
$26.50	$26.00	1:2	Oct 2	-$0.22	$0.28
$23.50	$22.00	1:2	Oct 30	-$0.36	$1.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 7.96%, avg 4.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 13	$2.10	0.43	13.7%	7.96%	21.64%	7	--
$29.00	Nov 13	$2.40	0.46	9.9%	9.09%	18.98%	1	--
$28.50	Nov 13	$2.55	0.48	8.0%	9.66%	17.66%	4	--
$28.00	Nov 13	$2.70	0.50	6.1%	10.23%	16.33%	1	--
$27.50	Nov 13	$2.90	0.52	4.2%	10.99%	15.20%	1	--
$30.00	Nov 6	$1.90	0.42	13.7%	7.20%	20.88%	9	100
$30.50	Nov 6	$1.75	0.40	15.6%	6.63%	22.21%	9	--
$26.50	Nov 6	$3.10	0.56	0.4%	11.75%	12.16%	1	14
$27.50	Oct 30	$1.90	0.47	4.2%	7.20%	11.41%	46	32
$29.00	Oct 30	$1.40	0.39	9.9%	5.31%	15.20%	3	44

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 6,899

Total Puts 2,898

Put/Call Ratio 0.42

Net Difference 4,001

Prior's Put/Call Breakdown

Total Calls 9,627

Total Puts 5,288

Put/Call Ratio 0.55

Net Difference 4,339

Prior 7-Day Put/Call Summary

Total Calls 149,463

Total Puts 37,524

Average Put/Call Ratio 0.31

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