FSLY - Options Database

FSLY

FASTLY INC A

$25.51 -1.92%

$25.57 (+0.23%)🌙

as of 10/06 06:23 PM

(10/5 18:23) ◀

Tuesday, October 6, 2026 (6:23pm)

▶ (10/7 18:21)

◀ 10/6 18:23 ▶

Option Volume

Detail

ℹ

Current (10/06) 7,159

Calls: 5,253 (73%)

Puts: 1,906 (27%)

Prior (10/05) 15,131

Calls: 8,404 (56%)

Puts: 6,727 (44%)

Current vs Prior -52.69%

Calls: -37.49% (Calls)

Puts: -71.67% (Puts)

Prior 7-Day Total 122,869

Calls: 88,600 (72%)

Puts: 34,269 (28%)

Prior 7-Day Average 17,552

Calls: 12,657 (72%)

Puts: 4,895 (28%)

Current vs Prior 7-Day Avg -59.21%

Calls: -58.50%

Puts: -61.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $1.40M

Calls: $1.17M (84%)

Puts: $226.1K (16%)

Prior (10/05) $1.56M

Calls: $1.17M (75%)

Puts: $393.1K (25%)

Current vs Prior -10.48%

Calls: +0.26%

Puts: -42.48%

Prior 7-Day Total $21.66M

Calls: $17.31M (80%)

Puts: $4.35M (20%)

Prior 7-Day Average $3.09M

Calls: $2.47M (80%)

Puts: $621.6K (20%)

Current vs Prior 7-Day Avg -54.76%

Calls: -52.53%

Puts: -63.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.36

Prior (10/05) 0.80

Current vs Prior -54.67%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg -18.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 84,471

Calls: 61,823 (73%)

Puts: 22,648 (27%)

Prior (10/05) 91,213

Calls: 76,352 (84%)

Puts: 14,861 (16%)

Current vs Prior -7.39%

Prior 7-Day Total 833,139

Calls: 634,234 (76%)

Puts: 198,905 (24%)

Prior 7-Day Average 119,019

Calls: 90,604 (76%)

Puts: 28,415 (24%)

Current vs Prior 7-Day Avg -29.03%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.74% | 11.37%11.37% | 27.05%

Prior 8.46% | 12.00%12.00% | 28.18%

Current vs Prior -20.29% | -5.23%-5.23% | -4.02%

Prior 7-Day Avg 8.84% | 13.31%15.44% | 30.33%

Current vs 7-Day Avg -23.75% | -14.61%-26.36% | -10.81%

Prior 7-Day Eod 8.46% | 12.00%12.00% | 28.18%

Current vs 7-Day Eod -20.29% | -5.23%-5.23% | -4.02%

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 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

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

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($1.17M) vs puts ($226.1K). Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (5,253 calls vs 1,906 puts). P/C ratio dropping 55% - 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 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 4 of results (avg 5.8%, best 2.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	2.10	2.15	$2.13	2.3%	932	0.39	6.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	6.30	6.60	$6.45	4.7%	10	0.60	--
$25.00	Nov 20	3.10	3.30	$3.20	6.2%	67	0.41	1.5K
$30.00	Oct 23	4.80	5.30	$5.05	9.9%	1	0.79	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.77, cheapest $0.77)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 9	0.70	0.85	$0.77	19.5%	56	0.52	--

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Oct 9	3.70	5.70	$4.70	42.6%	3	0.98	10
$23.00	Oct 9	2.20	2.95	$2.58	29.1%	4	0.92	116
$20.50	Oct 23	4.20	6.10	$5.15	36.9%	2	0.92	5
$22.00	Oct 9	3.00	4.00	$3.50	28.6%	1	0.91	134
$22.00	Oct 16	3.40	4.00	$3.70	16.2%	1	0.91	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Oct 9	2.80	3.70	$3.25	27.7%	2	0.89	--
$29.00	Oct 9	2.70	4.30	$3.50	45.7%	7	0.88	--
$30.00	Oct 16	4.40	5.10	$4.75	14.7%	1	0.84	--
$30.50	Oct 23	5.20	6.30	$5.75	19.1%	3	0.83	124
$29.50	Oct 16	3.60	4.70	$4.15	26.5%	6	0.82	--

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 5.5K, top 932)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	2.10	2.15	$2.13	2.3%	932	0.39	6.8K
$28.00	Oct 16	0.40	0.70	$0.55	54.5%	599	0.27	216
$29.00	Oct 9	0.05	0.25	$0.15	133.3%	547	0.12	652
$26.00	Oct 16	1.05	1.20	$1.13	13.3%	216	0.46	2.2K
$27.50	Oct 9	0.15	0.35	$0.25	80.0%	196	0.21	452

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	0.65	1.25	$0.95	63.2%	266	0.59	568
$25.50	Oct 16	1.20	1.45	$1.33	18.8%	266	0.48	120
$25.50	Oct 9	0.45	1.00	$0.73	75.3%	111	0.48	535
$25.00	Nov 20	3.10	3.30	$3.20	6.2%	67	0.41	1.5K
$24.00	Oct 16	0.35	0.70	$0.52	67.3%	63	0.28	548

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.9%, max 11.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Oct 9	Oct 23	78.8%	78.3%	0.7%	100	3.5K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Oct 9	Oct 30	95.8%	86.2%	11.1%	13	27

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 2.18, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$1.57	$3.43	$1.57	58%	2.18	$26.57
$26.00	$27.00	Nov 13	$0.23	$0.77	$0.23	55%	3.35	$26.23
$27.00	$30.00	Nov 13	$1.02	$1.98	$1.02	51%	1.94	$28.02
$22.50	$25.00	Nov 20	$1.40	$1.10	$1.40	70%	0.79	$23.90
$21.50	$22.50	Oct 23	$0.65	$0.35	$0.65	88%	0.54	$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	70%	2.33	$28.35
$29.00	$28.50	Oct 9	$0.25	$0.25	$0.25	88%	1.00	$28.75
$29.00	$27.50	Oct 16	$1.00	$0.50	$1.00	78%	0.50	$28.00
$27.00	$26.50	Oct 16	$0.21	$0.29	$0.21	64%	1.38	$26.79
$25.50	$25.00	Oct 23	$0.12	$0.38	$0.12	46%	3.17	$25.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.95, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Nov 6	$0.38	$0.38	$0.12	53%	3.17	$27.88
$29.50	$30.00	Nov 6	$0.27	$0.27	$0.23	61%	1.17	$29.77
$27.50	$28.00	Oct 23	$0.22	$0.22	$0.28	63%	0.79	$27.72
$27.50	$28.00	Oct 9	$0.12	$0.12	$0.38	79%	0.32	$27.62
$30.00	$30.50	Oct 23	$0.12	$0.12	$0.38	79%	0.32	$30.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$22.50	Nov 20	$1.22	$1.22	$1.28	59%	0.95	$23.78
$25.00	$22.50	Nov 13	$1.20	$1.20	$1.30	59%	0.92	$23.80
$25.00	$24.00	Oct 23	$0.68	$0.68	$0.32	58%	2.13	$24.32
$22.50	$21.00	Nov 13	$0.60	$0.60	$0.90	71%	0.67	$21.90
$23.50	$23.00	Oct 30	$0.30	$0.30	$0.20	69%	1.50	$23.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.55, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 9	Oct 16	$0.55	87.8%	75.5%
$25.50	Oct 9	Oct 16	$0.50	81.9%	78.4%
$24.50	Nov 6	Nov 13	$0.40	105.5%	104.8%
$26.00	Oct 9	Oct 16	$0.61	79.6%	82.5%
$26.50	Oct 9	Oct 16	$0.58	78.8%	81.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 9	Oct 16	$0.50	87.8%	75.5%
$25.50	Oct 9	Oct 16	$0.60	81.9%	78.4%
$26.00	Oct 9	Oct 16	$0.68	79.6%	82.5%
$26.50	Oct 9	Oct 16	$0.49	78.8%	81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 5.76% of stock, avg 13.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.00	Oct 9	$0.52	$0.95	$1.47	$24.53	$27.47	5.76%
$25.50	Oct 9	$0.77	$0.73	$1.50	$24.00	$27.00	5.88%
$25.00	Oct 9	$1.05	$0.55	$1.60	$23.40	$26.60	6.27%
$26.50	Oct 9	$0.35	$1.43	$1.78	$24.72	$28.28	6.98%
$24.00	Oct 9	$1.63	$0.22	$1.85	$22.15	$25.85	7.25%
$27.00	Oct 9	$0.35	$1.85	$2.20	$24.80	$29.20	8.62%
$23.50	Oct 9	$2.13	$0.13	$2.26	$21.24	$25.76	8.86%
$27.50	Oct 9	$0.25	$2.28	$2.53	$24.97	$30.03	9.92%
$25.50	Oct 16	$1.27	$1.33	$2.60	$22.90	$28.10	10.19%
$25.00	Oct 16	$1.60	$1.05	$2.65	$22.35	$27.65	10.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 1.02% of stock, avg 10.26%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$23.50	Oct 9	$0.13	$0.13	$0.26	$23.24	$28.26
$28.00	$24.00	Oct 9	$0.13	$0.22	$0.35	$23.65	$28.35
$27.50	$23.50	Oct 9	$0.25	$0.13	$0.38	$23.12	$27.88
$27.50	$24.00	Oct 9	$0.25	$0.22	$0.47	$23.53	$27.97
$27.00	$23.50	Oct 9	$0.35	$0.13	$0.48	$23.02	$27.48
$28.00	$24.50	Oct 9	$0.13	$0.35	$0.48	$24.02	$28.48
$26.50	$23.50	Oct 9	$0.35	$0.13	$0.48	$23.02	$26.98
$27.00	$24.00	Oct 9	$0.35	$0.22	$0.57	$23.43	$27.57
$26.50	$24.00	Oct 9	$0.35	$0.22	$0.57	$23.43	$27.07
$27.50	$24.50	Oct 9	$0.25	$0.35	$0.60	$23.90	$28.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.78, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	30/30	Oct 23	$0.32	$0.18	55%	1.78	$22.68	$30.32
23/24	29/30	Oct 16	$0.27	$0.23	54%	1.17	$23.23	$29.27
23/24	28/28	Oct 16	$0.30	$0.20	44%	1.50	$23.20	$27.80
22/23	29/30	Oct 16	$0.21	$0.29	60%	0.72	$22.79	$29.21
24/24	28/28	Oct 9	$0.25	$0.25	51%	1.00	$24.25	$27.75
22/23	29/30	Oct 30	$0.58	$0.42	42%	1.38	$22.42	$29.58
22/23	28/28	Oct 16	$0.24	$0.26	50%	0.92	$22.76	$27.74
21/22	30/30	Oct 23	$0.32	$0.68	63%	0.47	$21.68	$30.32
23/24	29/30	Oct 30	$0.55	$0.45	38%	1.22	$22.95	$29.55
21/22	28/29	Oct 23	$0.37	$0.63	52%	0.59	$21.63	$28.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.50	$26.00	$26.50	Oct 9	$0.08	$0.42	21%	5.25
$25.50	$26.00	$26.50	Oct 23	$0.05	$0.45	9%	9.00
$26.50	$27.00	$27.50	Oct 23	$0.05	$0.45	8%	9.00
$29.00	$29.50	$30.00	Oct 16	$0.05	$0.45	6%	9.00
$26.00	$26.50	$27.00	Oct 16	$0.07	$0.43	10%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Oct 30	$0.06	$0.94	14%	15.67
$24.00	$24.50	$25.00	Oct 9	$0.07	$0.43	18%	6.14
$24.50	$25.00	$25.50	Oct 16	$0.06	$0.44	12%	7.33
$22.50	$23.00	$23.50	Oct 16	$0.06	$0.44	11%	7.33
$28.50	$29.00	$29.50	Oct 23	$0.05	$0.45	6%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 54 found (best net $-0.56, 52 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.56	$4.44
$22.50	$25.00	1:2	Oct 30	-$0.55	$1.95
$27.00	$30.00	1:2	Nov 13	-$0.93	$2.07
$24.00	$25.00	1:2	Oct 9	-$0.47	$0.53
$26.00	$26.50	1:2	Oct 9	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$24.00	1:2	Oct 23	-$0.17	$0.83
$25.00	$22.50	1:2	Nov 13	-$0.65	$1.85
$22.00	$21.00	1:2	Oct 23	$0.00	$1.00
$25.00	$22.50	1:2	Nov 20	-$0.76	$1.74
$24.50	$24.00	1:2	Oct 9	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 8.23%, avg 4.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$2.10	0.39	17.6%	8.23%	25.83%	932	6.8K
$30.50	Nov 13	$1.60	0.37	19.6%	6.27%	25.83%	2	3
$27.00	Nov 13	$2.65	0.51	5.8%	10.39%	16.23%	6	--
$30.00	Nov 13	$1.55	0.38	17.6%	6.08%	23.68%	2	8
$26.00	Nov 13	$2.90	0.55	1.9%	11.37%	13.29%	6	3
$29.50	Nov 6	$1.60	0.39	15.6%	6.27%	21.91%	20	4
$29.00	Nov 6	$1.75	0.40	13.7%	6.86%	20.54%	6	17
$28.50	Nov 6	$1.85	0.42	11.7%	7.25%	18.97%	47	55
$27.50	Nov 6	$2.10	0.47	7.8%	8.23%	16.03%	1	--
$26.00	Nov 6	$2.70	0.54	1.9%	10.58%	12.50%	1	--

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 5,253

Total Puts 1,906

Put/Call Ratio 0.36

Net Difference 3,347

Prior's Put/Call Breakdown

Total Calls 8,404

Total Puts 6,727

Put/Call Ratio 0.80

Net Difference 1,677

Prior 7-Day Put/Call Summary

Total Calls 88,600

Total Puts 34,269

Average Put/Call Ratio 0.44

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