FSLY - Options Database

FSLY

FASTLY INC A

$26.43 -9.80%

$26.47 (+0.15%)🌙

as of 10/12 06:21 PM

(10/9 10:35) ◀

Monday, October 12, 2026 (6:21pm)

▶ (10/13 18:21)

◀ 10/12 18:21 ▶

Option Volume

Detail

ℹ

Current (10/12) 11,937

Calls: 6,161 (52%)

Puts: 5,776 (48%)

Prior (10/08) 8,573

Calls: 6,331 (74%)

Puts: 2,242 (26%)

Current vs Prior +39.24%

Calls: -2.69% (Calls)

Puts: +157.63% (Puts)

Prior 7-Day Total 75,928

Calls: 50,759 (67%)

Puts: 25,169 (33%)

Prior 7-Day Average 10,846

Calls: 7,251 (67%)

Puts: 3,595 (33%)

Current vs Prior 7-Day Avg +10.05%

Calls: -15.04%

Puts: +60.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $2.15M

Calls: $1.29M (60%)

Puts: $862.8K (40%)

Prior (10/08) $2.15M

Calls: $1.67M (78%)

Puts: $477.0K (22%)

Current vs Prior +0.33%

Calls: -22.67%

Puts: +80.87%

Prior 7-Day Total $14.38M

Calls: $11.61M (81%)

Puts: $2.77M (19%)

Prior 7-Day Average $2.05M

Calls: $1.66M (81%)

Puts: $396.2K (19%)

Current vs Prior 7-Day Avg +4.84%

Calls: -22.14%

Puts: +117.77%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.94

Prior (10/08) 0.35

Current vs Prior +164.74%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg +93.07%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/12) 131,371

Calls: 71,266 (54%)

Puts: 60,105 (46%)

Prior (10/08) 95,914

Calls: 69,016 (72%)

Puts: 26,898 (28%)

Current vs Prior +36.97%

Prior 7-Day Total 714,391

Calls: 556,350 (78%)

Puts: 158,041 (22%)

Prior 7-Day Average 102,055

Calls: 79,478 (78%)

Puts: 22,577 (22%)

Current vs Prior 7-Day Avg +28.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 8.25% | 12.71%8.25% | 26.98%

Prior 5.73% | 10.79%10.79% | 26.69%

Current vs Prior +43.86% | +17.77%-23.59% | +1.07%

Prior 7-Day Avg 7.07% | 11.83%12.85% | 28.39%

Current vs 7-Day Avg +16.59% | +7.45%-35.82% | -4.99%

Prior 7-Day Eod 5.73% | 10.79%10.79% | 26.69%

Current vs 7-Day Eod +43.86% | +17.77%-23.59% | +1.07%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.48% | 24.91%

Calls: 81.82% | 22.22%

Puts: 45.14% | 27.59%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior -28.10% | -38.63%

Prior 7-Day Avg 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs 7-Day Avg -28.10% | -38.63%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 165% - increased hedging/bearish positioning. Rising open interest (up 37%) indicates new positions being established.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 12 of results (avg 9.1%, best 8.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 23	1.70	1.85	$1.78	8.4%	31	0.57	115
$24.50	Oct 23	2.55	2.80	$2.68	9.3%	22	0.72	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Nov 13	5.70	6.20	$5.95	8.4%	1	0.60	--
$29.00	Oct 30	3.40	3.70	$3.55	8.5%	17	0.67	34
$27.00	Nov 6	3.30	3.60	$3.45	8.7%	6	0.46	--
$29.50	Oct 16	3.10	3.40	$3.25	9.2%	88	0.83	376
$30.00	Oct 30	4.10	4.50	$4.30	9.3%	25	0.72	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.82, cheapest $0.60)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 16	0.55	0.65	$0.60	16.7%	304	0.36	740
$27.00	Oct 16	0.70	0.85	$0.77	19.5%	120	0.44	578
$26.50	Oct 16	0.90	1.05	$0.98	15.3%	120	0.51	841
$28.00	Oct 23	0.90	1.05	$0.98	15.3%	5	0.38	96

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	0.70	0.85	$0.77	19.5%	338	0.41	989

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.67, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	3.50	4.60	$4.05	27.2%	25	0.97	3.6K
$23.00	Oct 16	2.90	4.30	$3.60	38.9%	6	0.94	4
$23.50	Oct 16	2.60	3.90	$3.25	40.0%	1	0.91	35
$22.00	Oct 16	3.60	5.40	$4.50	40.0%	2	0.91	--
$21.50	Oct 16	4.20	5.80	$5.00	32.0%	1	0.89	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	4.30	5.20	$4.75	18.9%	16	0.91	739
$30.50	Oct 16	3.20	4.50	$3.85	33.8%	16	0.89	16
$30.00	Oct 16	3.30	4.10	$3.70	21.6%	58	0.86	460
$29.50	Oct 16	3.10	3.40	$3.25	9.2%	88	0.83	376
$29.00	Oct 16	2.55	2.90	$2.72	12.9%	54	0.80	97

Most actively traded options today. High liquidity = easy entry/exit. 167 active (total vol 9.2K, top 753)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	2.25	2.65	$2.45	16.3%	593	0.44	5.8K
$30.00	Oct 16	0.15	0.25	$0.20	50.0%	432	0.14	2.9K
$29.50	Oct 16	0.20	0.30	$0.25	40.0%	360	0.17	530
$25.00	Oct 16	1.65	2.20	$1.93	28.5%	346	0.74	4.0K
$29.00	Oct 16	0.25	0.35	$0.30	33.3%	306	0.20	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	1.25	1.40	$1.33	11.3%	753	0.57	378
$25.50	Oct 16	0.20	0.60	$0.40	100.0%	654	0.30	527
$25.00	Nov 20	2.55	2.80	$2.68	9.3%	442	0.36	1.7K
$26.00	Oct 16	0.70	0.85	$0.77	19.5%	338	0.41	989
$24.50	Oct 16	0.20	0.40	$0.30	66.7%	271	0.20	412

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 12.3%, max 12.3%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Oct 16	Oct 23	93.7%	83.4%	12.3%	28	362

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 1.50, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$2.00	$3.00	$2.00	65%	1.50	$27.00
$24.00	$26.00	Nov 13	$0.90	$1.10	$0.90	69%	1.22	$24.90
$28.00	$29.50	Nov 13	$0.45	$1.05	$0.45	50%	2.33	$28.45
$23.50	$25.00	Oct 30	$0.85	$0.65	$0.85	77%	0.76	$24.35
$25.50	$26.00	Oct 16	$0.12	$0.38	$0.12	70%	3.17	$25.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$30.00	Oct 16	$0.15	$0.35	$0.15	89%	2.33	$30.35
$30.50	$30.00	Nov 6	$0.15	$0.35	$0.15	62%	2.33	$30.35
$29.50	$29.00	Oct 30	$0.20	$0.30	$0.20	69%	1.50	$29.30
$29.00	$28.50	Oct 16	$0.30	$0.20	$0.30	80%	0.67	$28.70
$28.00	$27.50	Oct 16	$0.32	$0.18	$0.32	70%	0.56	$27.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 0.79, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$29.00	Oct 30	$0.25	$0.25	$0.25	63%	1.00	$28.75
$28.00	$28.50	Oct 30	$0.25	$0.25	$0.25	58%	1.00	$28.25
$27.00	$27.50	Oct 30	$0.28	$0.28	$0.22	52%	1.27	$27.28
$28.50	$29.00	Oct 23	$0.20	$0.20	$0.30	66%	0.67	$28.70
$31.00	$31.50	Oct 30	$0.13	$0.13	$0.37	76%	0.35	$31.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$22.50	Nov 20	$1.10	$1.10	$1.40	64%	0.79	$23.90
$26.00	$25.50	Oct 16	$0.37	$0.37	$0.13	59%	2.85	$25.63
$23.50	$23.00	Nov 13	$0.28	$0.28	$0.22	70%	1.27	$23.22
$23.00	$22.00	Nov 6	$0.35	$0.35	$0.65	73%	0.54	$22.65
$24.00	$23.50	Oct 23	$0.20	$0.20	$0.30	77%	0.67	$23.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.55, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 16	Oct 23	$0.50	92.4%	84.1%
$26.00	Oct 16	Oct 23	$0.60	91.3%	83.0%
$28.00	Oct 16	Oct 23	$0.50	95.4%	87.8%
$27.50	Oct 16	Oct 23	$0.53	93.0%	86.6%
$26.50	Oct 16	Oct 23	$0.55	90.8%	85.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 16	Oct 23	$0.52	92.4%	84.1%
$26.00	Oct 16	Oct 23	$0.53	91.3%	83.0%
$27.50	Oct 16	Oct 23	$0.54	93.0%	86.6%
$26.50	Oct 16	Oct 23	$0.58	90.8%	85.8%
$25.50	Oct 16	Oct 23	$0.65	73.6%	81.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 6.43% of stock, avg 15.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Oct 16	$1.30	$0.40	$1.70	$23.80	$27.20	6.43%
$26.00	Oct 16	$1.18	$0.77	$1.95	$24.05	$27.95	7.38%
$26.50	Oct 16	$0.98	$1.00	$1.98	$24.52	$28.48	7.49%
$27.00	Oct 16	$0.77	$1.33	$2.10	$24.90	$29.10	7.95%
$27.50	Oct 16	$0.60	$1.63	$2.23	$25.27	$29.73	8.44%
$25.00	Oct 16	$1.93	$0.40	$2.33	$22.67	$27.33	8.82%
$28.00	Oct 16	$0.48	$1.95	$2.43	$25.57	$30.43	9.19%
$24.50	Oct 16	$2.20	$0.30	$2.50	$22.00	$27.00	9.46%
$28.50	Oct 16	$0.35	$2.42	$2.77	$25.73	$31.27	10.48%
$24.00	Oct 16	$2.75	$0.15	$2.90	$21.10	$26.90	10.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 2.27% of stock, avg 12.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.00	$24.50	Oct 16	$0.30	$0.30	$0.60	$23.90	$29.60
$28.50	$24.50	Oct 16	$0.35	$0.30	$0.65	$23.85	$29.15
$29.00	$25.00	Oct 16	$0.30	$0.40	$0.70	$24.30	$29.70
$28.50	$25.00	Oct 16	$0.35	$0.40	$0.75	$24.25	$29.25
$29.00	$25.50	Oct 16	$0.30	$0.40	$0.70	$24.80	$29.70
$28.50	$25.50	Oct 16	$0.35	$0.40	$0.75	$24.75	$29.25
$28.00	$24.50	Oct 16	$0.48	$0.30	$0.78	$23.72	$28.78
$28.00	$25.50	Oct 16	$0.48	$0.40	$0.88	$24.62	$28.88
$28.00	$25.00	Oct 16	$0.48	$0.40	$0.88	$24.12	$28.88
$27.50	$25.50	Oct 16	$0.60	$0.40	$1.00	$24.50	$28.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.27, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	31/32	Oct 30	$0.28	$0.22	53%	1.27	$23.22	$31.28
22/23	31/32	Oct 30	$0.26	$0.24	57%	1.08	$22.74	$31.26
24/24	31/32	Oct 30	$0.30	$0.20	49%	1.50	$23.70	$31.30
24/24	28/29	Oct 23	$0.35	$0.15	38%	2.33	$24.15	$28.85
22/22	31/32	Oct 30	$0.23	$0.27	60%	0.85	$22.27	$31.23
24/24	28/28	Oct 16	$0.28	$0.22	50%	1.27	$24.22	$28.28
24/25	28/29	Oct 23	$0.35	$0.15	34%	2.33	$24.65	$28.85
24/25	31/32	Oct 30	$0.30	$0.20	41%	1.50	$24.70	$31.30
23/24	30/30	Oct 30	$0.27	$0.23	46%	1.17	$23.23	$29.77
22/23	30/30	Oct 30	$0.25	$0.25	50%	1.00	$22.75	$29.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Oct 16	$0.05	$0.45	14%	9.00
$21.50	$22.00	$22.50	Oct 16	$0.05	$0.45	8%	9.00
$28.00	$28.50	$29.00	Oct 16	$0.08	$0.42	10%	5.25
$29.50	$30.00	$30.50	Oct 30	$0.09	$0.41	5%	4.56
$22.50	$23.00	$23.50	Oct 16	$0.10	$0.40	6%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Oct 23	$0.05	$0.45	10%	9.00
$21.50	$22.00	$22.50	Oct 30	$0.05	$0.45	5%	9.00
$24.50	$25.00	$25.50	Oct 30	$0.06	$0.44	9%	7.33
$28.00	$28.50	$29.00	Nov 13	$0.05	$0.45	4%	9.00
$26.00	$26.50	$27.00	Oct 16	$0.10	$0.40	16%	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.45, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.45	$4.55
$30.50	$31.00	1:2	Oct 16	-$0.05	$0.45
$30.00	$30.50	1:2	Oct 16	-$0.10	$0.40
$31.00	$31.50	1:2	Oct 16	-$0.10	$0.40
$29.50	$30.00	1:2	Oct 16	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.50	1:2	Nov 20	-$0.48	$2.02
$23.00	$22.00	1:2	Oct 23	$0.00	$1.00
$24.00	$23.50	1:2	Oct 16	-$0.05	$0.45
$22.00	$21.50	1:2	Oct 23	-$0.05	$0.45
$23.50	$23.00	1:2	Oct 16	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 8.51%, avg 4.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$2.25	0.44	13.5%	8.51%	22.02%	593	5.8K
$30.00	Nov 13	$2.00	0.42	13.5%	7.57%	21.07%	3	21
$31.00	Nov 13	$1.75	0.38	17.3%	6.62%	23.91%	2	107
$30.50	Nov 13	$1.85	0.40	15.4%	7.00%	22.40%	2	10
$29.50	Nov 13	$2.10	0.44	11.6%	7.95%	19.56%	4	2
$31.50	Nov 13	$1.60	0.36	19.2%	6.05%	25.24%	4	14
$28.00	Nov 13	$2.60	0.50	5.9%	9.84%	15.78%	2	--
$30.00	Nov 6	$1.85	0.41	13.5%	7.00%	20.51%	64	167
$27.00	Nov 13	$3.00	0.55	2.2%	11.35%	13.51%	57	9
$31.00	Nov 6	$1.60	0.37	17.3%	6.05%	23.34%	38	212

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 6,161

Total Puts 5,776

Put/Call Ratio 0.94

Net Difference 385

Prior's Put/Call Breakdown

Total Calls 6,331

Total Puts 2,242

Put/Call Ratio 0.35

Net Difference 4,089

Prior 7-Day Put/Call Summary

Total Calls 50,759

Total Puts 25,169

Average Put/Call Ratio 0.49

Ratio Trend Rising

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