FSLY - Options Database

FSLY

FASTLY INC A

$27.09 +2.50%

$27.28 (+0.70%)🌙

as of 10/13 06:21 PM

(10/12 18:21) ◀

Tuesday, October 13, 2026 (6:21pm)

▶ (10/14 18:22)

◀ 10/13 18:21 ▶

Option Volume

Detail

ℹ

Current (10/13) 8,297

Calls: 6,263 (75%)

Puts: 2,034 (25%)

Prior (10/12) 11,937

Calls: 6,161 (52%)

Puts: 5,776 (48%)

Current vs Prior -30.49%

Calls: +1.66% (Calls)

Puts: -64.79% (Puts)

Prior 7-Day Total 72,950

Calls: 47,293 (65%)

Puts: 25,657 (35%)

Prior 7-Day Average 10,421

Calls: 6,756 (65%)

Puts: 3,665 (35%)

Current vs Prior 7-Day Avg -20.39%

Calls: -7.30%

Puts: -44.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $2.55M

Calls: $2.30M (90%)

Puts: $243.2K (10%)

Prior (10/12) $2.15M

Calls: $1.29M (60%)

Puts: $862.8K (40%)

Current vs Prior +18.15%

Calls: +78.24%

Puts: -71.81%

Prior 7-Day Total $14.46M

Calls: $11.21M (77%)

Puts: $3.25M (23%)

Prior 7-Day Average $2.07M

Calls: $1.60M (77%)

Puts: $464.8K (23%)

Current vs Prior 7-Day Avg +23.23%

Calls: +43.82%

Puts: -47.68%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.32

Prior (10/12) 0.94

Current vs Prior -65.36%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -39.97%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/13) 137,652

Calls: 76,525 (56%)

Puts: 61,127 (44%)

Prior (10/12) 131,371

Calls: 71,266 (54%)

Puts: 60,105 (46%)

Current vs Prior +4.78%

Prior 7-Day Total 721,432

Calls: 525,326 (73%)

Puts: 196,106 (27%)

Prior 7-Day Average 103,061

Calls: 75,046 (73%)

Puts: 28,015 (27%)

Current vs Prior 7-Day Avg +33.56%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.12% | 11.74%7.12% | 26.50%

Prior 8.25% | 12.71%8.25% | 26.98%

Current vs Prior -13.62% | -7.66%-13.62% | -1.75%

Prior 7-Day Avg 7.12% | 11.85%11.72% | 27.96%

Current vs 7-Day Avg +0.02% | -0.94%-39.22% | -5.22%

Prior 7-Day Eod 8.25% | 12.71%8.25% | 26.98%

Current vs 7-Day Eod -13.62% | -7.66%-13.62% | -1.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.48% | 24.91%

Calls: 81.82% | 22.22%

Puts: 45.14% | 27.59%

Prior 63.48% | 24.91%

Calls: 81.82% | 22.22%

Puts: 45.14% | 27.59%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 84.75% | 38.35%

Calls: 54.55% | 39.27%

Puts: 114.95% | 37.42%

Current vs 7-Day Avg -25.09% | -35.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($2.30M) vs puts ($243.2K). Extreme bullish P/C ratio of 0.32 - heavy call buying (6,263 calls vs 2,034 puts). P/C ratio dropping 65% - 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 8.3%, best 6.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	4.50	4.80	$4.65	6.5%	30	0.65	1.0K
$30.00	Nov 20	2.50	2.70	$2.60	7.7%	303	0.45	5.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	5.10	5.60	$5.35	9.3%	48	0.55	200
$25.00	Nov 20	2.40	2.65	$2.53	9.9%	69	0.34	1.9K

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
$27.50	Oct 16	0.70	0.85	$0.77	19.5%	94	0.43	670

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	3.30	5.20	$4.25	44.7%	24	1.00	3.6K
$23.50	Oct 16	2.40	4.90	$3.65	68.5%	8	0.97	35
$23.00	Oct 16	3.70	5.30	$4.50	35.6%	1	0.95	--
$24.00	Oct 16	1.65	4.50	$3.08	92.5%	8	0.95	154
$24.50	Oct 16	1.35	3.30	$2.33	83.7%	3	0.91	290

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	2.65	4.00	$3.33	40.5%	13	0.84	--
$31.00	Oct 23	3.80	4.80	$4.30	23.3%	1	0.81	--
$29.50	Oct 16	2.15	3.90	$3.03	57.8%	3	0.79	352
$29.00	Oct 16	1.45	2.90	$2.17	66.8%	17	0.76	81
$28.50	Oct 23	2.30	2.65	$2.47	14.2%	1	0.63	16

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 5.2K, top 666)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.15	0.25	$0.20	50.0%	666	0.15	2.8K
$28.00	Oct 16	0.55	0.70	$0.63	23.8%	415	0.36	872
$25.00	Oct 16	2.00	2.55	$2.28	24.1%	349	0.85	3.9K
$30.00	Nov 20	2.50	2.70	$2.60	7.7%	303	0.45	5.8K
$28.50	Oct 16	0.30	0.55	$0.43	58.1%	223	0.29	555

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	0.40	0.60	$0.50	40.0%	204	0.32	1.2K
$25.00	Oct 16	0.15	0.30	$0.22	68.2%	96	0.17	1.2K
$25.00	Oct 30	0.85	1.45	$1.15	52.2%	90	0.31	371
$25.00	Nov 20	2.40	2.65	$2.53	9.9%	69	0.34	1.9K
$25.00	Oct 23	0.30	0.75	$0.53	84.9%	67	0.24	96

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 4.9%, max 14.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Nov 6	Nov 27	114.2%	99.9%	14.4%	60	35
$30.00	Oct 16	Nov 20	111.0%	107.3%	3.5%	969	8.6K
$27.00	Oct 16	Nov 27	98.7%	95.8%	3.0%	134	617

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Oct 16	Nov 27	108.4%	103.0%	5.3%	25	84
$30.00	Oct 16	Nov 20	111.0%	107.3%	3.5%	61	200
$27.00	Oct 16	Nov 27	98.7%	95.8%	3.0%	28	266
$29.50	Oct 16	Nov 6	114.9%	113.1%	1.5%	19	368

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 2.11, avg 1.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$32.00	Nov 27	$1.61	$3.39	$1.61	57%	2.11	$28.61
$25.00	$30.00	Nov 20	$2.05	$2.95	$2.05	65%	1.44	$27.05
$23.00	$27.00	Nov 27	$2.12	$1.88	$2.12	74%	0.89	$25.12
$22.50	$25.00	Nov 20	$1.40	$1.10	$1.40	76%	0.79	$23.90
$24.00	$26.50	Nov 13	$1.35	$1.15	$1.35	70%	0.85	$25.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Nov 13	$0.10	$0.40	$0.10	46%	4.00	$27.40
$30.00	$29.50	Oct 16	$0.30	$0.20	$0.30	84%	0.67	$29.70
$26.50	$26.00	Oct 16	$0.15	$0.35	$0.15	40%	2.33	$26.35
$27.50	$27.00	Oct 23	$0.22	$0.28	$0.22	51%	1.27	$27.28
$26.00	$25.50	Oct 16	$0.12	$0.38	$0.12	32%	3.17	$25.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.76, avg 0.93)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Oct 23	$0.23	$0.23	$0.27	71%	0.85	$30.23
$32.00	$32.50	Nov 6	$0.28	$0.28	$0.22	63%	1.27	$32.28
$30.50	$31.00	Nov 13	$0.27	$0.27	$0.23	58%	1.17	$30.77
$27.50	$28.00	Oct 30	$0.30	$0.30	$0.20	50%	1.50	$27.80
$28.00	$28.50	Oct 16	$0.20	$0.20	$0.30	64%	0.67	$28.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$22.50	Nov 20	$1.08	$1.08	$1.42	66%	0.76	$23.92
$24.00	$22.00	Nov 27	$0.77	$0.77	$1.23	70%	0.63	$23.23
$25.00	$24.50	Oct 30	$0.40	$0.40	$0.10	69%	4.00	$24.60
$26.00	$25.50	Oct 23	$0.37	$0.37	$0.13	65%	2.85	$25.63
$23.50	$23.00	Oct 30	$0.27	$0.27	$0.23	80%	1.17	$23.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.56, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Oct 16	Oct 23	$0.56	105.9%	79.9%
$28.00	Oct 16	Oct 23	$0.70	109.3%	91.7%
$27.00	Oct 16	Oct 23	$0.70	98.7%	81.5%
$26.50	Oct 16	Oct 23	$0.60	89.5%	80.7%
$26.00	Oct 16	Oct 23	$0.55	94.6%	90.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Oct 16	Oct 23	$0.55	105.9%	79.9%
$28.00	Oct 16	Oct 23	$0.60	109.3%	91.7%
$27.00	Oct 16	Oct 23	$0.35	98.7%	81.5%
$26.50	Oct 16	Oct 23	$0.43	89.5%	80.7%
$26.00	Oct 16	Oct 23	$0.52	94.6%	90.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 6.53% of stock, avg 15.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Oct 16	$0.77	$1.00	$1.77	$25.73	$29.27	6.53%
$26.50	Oct 16	$1.23	$0.65	$1.88	$24.62	$28.38	6.94%
$27.00	Oct 16	$0.93	$0.98	$1.91	$25.09	$28.91	7.05%
$26.00	Oct 16	$1.43	$0.50	$1.93	$24.07	$27.93	7.12%
$28.00	Oct 16	$0.63	$1.35	$1.98	$26.02	$29.98	7.31%
$25.50	Oct 16	$1.88	$0.38	$2.26	$23.24	$27.76	8.34%
$24.50	Oct 16	$2.33	$0.15	$2.48	$22.02	$26.98	9.15%
$25.00	Oct 16	$2.28	$0.22	$2.50	$22.50	$27.50	9.23%
$29.00	Oct 16	$0.35	$2.17	$2.52	$26.48	$31.52	9.30%
$27.50	Oct 23	$1.33	$1.55	$2.88	$24.62	$30.38	10.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.92% of stock, avg 12.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$25.00	Oct 16	$0.30	$0.22	$0.52	$24.48	$30.02
$29.00	$25.00	Oct 16	$0.35	$0.22	$0.57	$24.43	$29.57
$29.50	$25.50	Oct 16	$0.30	$0.38	$0.68	$24.82	$30.18
$28.50	$25.00	Oct 16	$0.43	$0.22	$0.65	$24.35	$29.15
$29.00	$25.50	Oct 16	$0.35	$0.38	$0.73	$24.77	$29.73
$28.50	$25.50	Oct 16	$0.43	$0.38	$0.81	$24.69	$29.31
$29.50	$26.00	Oct 16	$0.30	$0.50	$0.80	$25.20	$30.30
$29.00	$26.00	Oct 16	$0.35	$0.50	$0.85	$25.15	$29.85
$28.50	$26.00	Oct 16	$0.43	$0.50	$0.93	$25.07	$29.43
$28.00	$25.00	Oct 16	$0.63	$0.22	$0.85	$24.15	$28.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.17, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	30/30	Oct 23	$0.38	$0.12	53%	3.17	$23.62	$30.38
23/24	30/30	Oct 30	$0.39	$0.11	45%	3.55	$23.11	$29.89
25/26	30/30	Oct 23	$0.35	$0.15	43%	2.33	$25.15	$30.35
24/24	30/30	Oct 23	$0.27	$0.23	49%	1.17	$23.73	$29.77
26/26	31/32	Oct 23	$0.52	$0.48	44%	1.08	$25.48	$31.52
25/26	30/30	Oct 23	$0.24	$0.26	39%	0.92	$25.26	$29.74
24/24	31/32	Oct 23	$0.30	$0.70	61%	0.43	$23.70	$31.30
25/26	31/32	Oct 23	$0.27	$0.73	51%	0.37	$25.23	$31.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 6.14, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$28.50	$29.00	Oct 16	$0.12	$0.38	13%	3.17
$30.00	$30.50	$31.00	Oct 30	$0.10	$0.40	5%	4.00
$26.50	$27.00	$27.50	Oct 16	$0.14	$0.36	17%	2.57
$29.50	$30.00	$30.50	Nov 13	$0.10	$0.40	3%	4.00
$30.50	$31.00	$31.50	Nov 6	$0.11	$0.39	3%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 23	$0.07	$0.43	7%	6.14
$24.50	$25.00	$25.50	Oct 16	$0.09	$0.41	13%	4.56
$24.50	$25.00	$25.50	Nov 13	$0.07	$0.43	5%	6.14
$26.00	$27.50	$29.00	Oct 30	$0.26	$1.24	22%	4.77
$24.00	$24.50	$25.00	Nov 13	$0.08	$0.42	4%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.55, 44 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.55	$4.45
$27.00	$32.00	1:2	Nov 27	-$0.56	$4.44
$24.00	$26.50	1:2	Oct 30	-$0.64	$1.86
$23.00	$27.00	1:2	Nov 27	-$1.66	$2.34
$31.00	$32.00	1:2	Oct 23	-$0.13	$0.87

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$28.50	1:2	Oct 23	-$0.64	$1.86
$25.00	$22.50	1:2	Nov 20	-$0.37	$2.13
$29.00	$28.00	1:2	Oct 16	-$0.53	$0.47
$25.50	$25.00	1:2	Oct 16	-$0.06	$0.44
$24.50	$24.00	1:2	Oct 16	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 9.23%, avg 4.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$2.50	0.45	10.7%	9.23%	19.97%	303	5.8K
$29.00	Nov 13	$2.50	0.48	7.0%	9.23%	16.28%	4	--
$31.00	Nov 13	$1.85	0.40	14.4%	6.83%	21.26%	3	105
$31.00	Nov 6	$1.75	0.39	14.4%	6.46%	20.89%	31	215
$31.50	Nov 13	$1.55	0.39	16.3%	5.72%	22.00%	4	12
$32.00	Nov 6	$1.45	0.37	18.1%	5.35%	23.48%	9	462
$32.00	Nov 27	$1.35	0.39	18.1%	4.98%	23.11%	1	--
$32.50	Nov 6	$1.40	0.34	20.0%	5.17%	25.14%	6	75
$28.50	Nov 6	$2.50	0.51	5.2%	9.23%	14.43%	14	62
$29.00	Nov 6	$2.30	0.48	7.0%	8.49%	15.54%	90	43

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 6,263

Total Puts 2,034

Put/Call Ratio 0.32

Net Difference 4,229

Prior's Put/Call Breakdown

Total Calls 6,161

Total Puts 5,776

Put/Call Ratio 0.94

Net Difference 385

Prior 7-Day Put/Call Summary

Total Calls 47,293

Total Puts 25,657

Average Put/Call Ratio 0.54

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