FSLY - Options Database

FSLY

FASTLY INC A

$20.72 +1.97%

$20.63 (-0.43%)🌙

as of 07/17 06:33 PM

(7/16 18:30) ◀

Friday, July 17, 2026 (6:33pm)

▶

◀ 7/17 18:33

Option Volume

Detail

ℹ

Current (07/17) 18,148

Calls: 9,967 (55%)

Puts: 8,181 (45%)

Prior (07/16) 4,956

Calls: 2,899 (58%)

Puts: 2,057 (42%)

Current vs Prior +266.18%

Calls: +243.81% (Calls)

Puts: +297.72% (Puts)

Prior 7-Day Total 48,972

Calls: 32,125 (66%)

Puts: 16,847 (34%)

Prior 7-Day Average 6,996

Calls: 4,589 (66%)

Puts: 2,406 (34%)

Current vs Prior 7-Day Avg +159.41%

Calls: +117.18%

Puts: +239.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $2.78M

Calls: $1.19M (43%)

Puts: $1.59M (57%)

Prior (07/16) $1.04M

Calls: $796.6K (77%)

Puts: $244.7K (23%)

Current vs Prior +166.91%

Calls: +49.19%

Puts: +550.21%

Prior 7-Day Total $9.22M

Calls: $6.60M (72%)

Puts: $2.62M (28%)

Prior 7-Day Average $1.32M

Calls: $942.7K (72%)

Puts: $375.0K (28%)

Current vs Prior 7-Day Avg +110.92%

Calls: +26.07%

Puts: +324.23%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.82

Prior (07/16) 0.71

Current vs Prior +15.68%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +21.04%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/17) 75,600

Calls: 54,153 (72%)

Puts: 21,447 (28%)

Prior (07/16) 79,427

Calls: 57,573 (72%)

Puts: 21,854 (28%)

Current vs Prior -4.82%

Prior 7-Day Total 594,686

Calls: 404,011 (68%)

Puts: 190,675 (32%)

Prior 7-Day Average 84,955

Calls: 57,715 (68%)

Puts: 27,239 (32%)

Current vs Prior 7-Day Avg -11.01%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 4.73% | 10.62%4.73% | 26.93%

Prior 6.20% | 11.37%6.20% | 26.82%

Current vs Prior +71.23% | +27.79%-23.72% | +0.41%

Prior 7-Day Avg 7.85% | 12.53%9.32% | 28.72%

Current vs 7-Day Avg +35.26% | +15.93%-49.25% | -6.22%

Prior 7-Day Eod 6.20% | 11.37%6.20% | 26.82%

Current vs 7-Day Eod +71.23% | +27.79%-23.72% | +0.41%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.90% | 6.08%

Calls: 9.52% | 5.26%

Puts: 20.29% | 6.90%

Prior 14.90% | 6.08%

Calls: 9.52% | 5.26%

Puts: 20.29% | 6.90%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.90% | 6.08%

Calls: 9.52% | 5.26%

Puts: 20.29% | 6.90%

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

Liquidity Pricy

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 167% vs prior. Dollar volume significantly above 7-day average (111% higher). Unusually high activity with volume up 266% vs prior - elevated interest. Volume explosion - 159% above 7-day average (18,148 vs avg 6,996).

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 10 of results (avg 8.3%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	2.95	3.20	$3.08	8.1%	11	0.61	18
$21.50	Aug 14	2.30	2.50	$2.40	8.3%	10	0.52	--
$19.50	Jul 24	1.65	1.80	$1.73	8.7%	508	0.72	35
$17.50	Aug 21	4.40	4.80	$4.60	8.7%	9	0.75	276
$20.50	Aug 14	2.70	2.95	$2.83	8.8%	12	0.58	65

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Aug 14	4.70	4.90	$4.80	4.2%	1	0.61	16
$23.00	Jul 31	2.75	3.00	$2.88	8.7%	51	0.70	2
$22.50	Jul 24	2.05	2.25	$2.15	9.3%	10	0.73	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.88, cheapest $0.88)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	0.80	0.95	$0.88	17.0%	142	0.48	109

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 17	2.10	4.80	$3.45	78.3%	79	1.00	2.0K
$17.50	Jul 24	2.20	4.70	$3.45	72.5%	1	0.90	--
$19.00	Jul 17	0.70	3.00	$1.85	124.3%	85	0.90	281
$18.00	Jul 17	1.70	3.90	$2.80	78.6%	4	0.89	81
$19.50	Jul 17	0.20	1.85	$1.03	160.2%	134	0.87	87

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 17	0.75	2.90	$1.83	117.5%	11	0.94	93
$22.00	Jul 17	0.55	1.90	$1.23	109.8%	23	0.77	12
$23.50	Jul 31	2.25	3.80	$3.03	51.2%	2	0.74	--
$21.00	Jul 17	0.05	0.70	$0.38	171.1%	66	0.73	1.8K
$22.50	Jul 24	2.05	2.25	$2.15	9.3%	10	0.73	--

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 10.0K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	0.65	0.80	$0.73	20.5%	1.8K	0.78	3.8K
$21.50	Jul 24	0.60	0.75	$0.68	22.1%	940	0.41	29
$21.00	Jul 17	0.05	0.10	$0.08	62.5%	748	0.27	774
$19.50	Jul 24	1.65	1.80	$1.73	8.7%	508	0.72	35
$20.50	Jul 17	0.10	1.10	$0.60	166.7%	324	0.60	789

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 31	2.00	2.25	$2.13	11.7%	1.4K	0.60	9
$17.00	Aug 7	0.65	1.00	$0.83	42.2%	440	0.21	894
$20.50	Jul 17	0.00	0.55	$0.28	196.4%	309	0.41	352
$20.00	Aug 21	2.20	2.55	$2.38	14.7%	115	0.39	295
$21.00	Jul 17	0.05	0.70	$0.38	171.1%	66	0.73	1.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 613.2%, max 1149.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Jul 17	Aug 7	1538.6%	123.1%	1149.4%	10	81
$17.50	Jul 17	Aug 21	1232.8%	110.3%	1018.1%	88	2.3K
$23.00	Jul 17	Aug 14	1216.4%	122.1%	896.5%	32	281
$24.00	Jul 17	Aug 14	1081.1%	120.6%	796.1%	24	23
$22.00	Jul 17	Aug 14	1018.8%	122.5%	731.5%	242	471

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Jul 17	Jul 31	1018.8%	86.7%	1075.2%	1.4K	21
$17.50	Jul 17	Aug 28	1232.8%	105.2%	1072.4%	22	--
$19.00	Jul 17	Aug 28	930.5%	111.7%	733.1%	31	85
$20.50	Jul 17	Jul 31	590.3%	85.4%	591.6%	323	353
$22.50	Jul 17	Aug 21	684.9%	112.8%	507.2%	12	141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 9.00, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$23.00	$24.00	Jul 17	$0.10	$0.90	$0.10	9.00	$23.10
$22.50	$23.00	Jul 24	$0.10	$0.40	$0.10	4.00	$22.60
$21.50	$22.00	Aug 14	$0.12	$0.38	$0.12	3.17	$21.62
$20.00	$20.50	Jul 17	$0.13	$0.37	$0.13	2.85	$20.13
$22.00	$22.50	Jul 24	$0.13	$0.37	$0.13	2.85	$22.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$17.00	Jul 31	$0.17	$0.83	$0.17	4.88	$17.83
$19.00	$18.50	Jul 24	$0.11	$0.39	$0.11	3.55	$18.89
$17.50	$17.00	Aug 28	$0.12	$0.38	$0.12	3.17	$17.38
$18.00	$17.50	Jul 24	$0.13	$0.37	$0.13	2.85	$17.87
$20.50	$20.00	Jul 17	$0.15	$0.35	$0.15	2.33	$20.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 5.67, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Jul 31	$0.85	$0.85	$0.15	5.67	$18.85
$18.50	$19.00	Jul 24	$0.35	$0.35	$0.15	2.33	$18.85
$19.50	$20.00	Jul 24	$0.35	$0.35	$0.15	2.33	$19.85
$18.00	$18.50	Jul 24	$0.33	$0.33	$0.17	1.94	$18.33
$19.50	$20.00	Jul 31	$0.32	$0.32	$0.18	1.78	$19.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$21.00	Jul 17	$0.85	$0.85	$0.15	5.67	$21.15
$19.00	$18.50	Aug 14	$0.40	$0.40	$0.10	4.00	$18.60
$20.00	$19.50	Aug 14	$0.40	$0.40	$0.10	4.00	$19.60
$23.00	$22.50	Jul 31	$0.38	$0.38	$0.12	3.17	$22.62
$22.00	$21.50	Jul 24	$0.37	$0.37	$0.13	2.85	$21.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $0.50, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Jul 17	Jul 24	$0.13	1538.6%	110.0%
$24.00	Jul 17	Jul 24	$0.15	1081.1%	92.2%
$23.00	Jul 17	Jul 24	$0.17	1216.4%	89.5%
$23.50	Jul 24	Jul 31	$0.31	90.3%	88.5%
$22.00	Jul 17	Jul 24	$0.33	1018.8%	88.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 24	Jul 31	$0.08	115.4%	91.8%
$17.50	Jul 17	Jul 24	$0.12	1232.8%	102.5%
$18.00	Jul 24	Jul 31	$0.12	110.0%	89.9%
$19.00	Jul 17	Jul 24	$0.25	930.5%	87.3%
$22.50	Jul 17	Jul 24	$0.32	684.9%	89.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.22% of stock, avg 15.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Jul 17	$0.08	$0.38	$0.46	$20.54	$21.46	2.22%
$20.00	Jul 17	$0.73	$0.13	$0.86	$19.14	$20.86	4.15%
$20.50	Jul 17	$0.60	$0.28	$0.88	$19.62	$21.38	4.25%
$22.00	Jul 17	$0.20	$1.23	$1.43	$20.57	$23.43	6.90%
$22.50	Jul 17	$0.03	$1.83	$1.86	$20.64	$24.36	8.98%
$19.00	Jul 17	$1.85	$0.08	$1.93	$17.07	$20.93	9.31%
$20.50	Jul 24	$1.10	$0.85	$1.95	$18.55	$22.45	9.41%
$21.00	Jul 24	$0.88	$1.10	$1.98	$19.02	$22.98	9.56%
$20.00	Jul 24	$1.38	$0.68	$2.06	$17.94	$22.06	9.94%
$21.50	Jul 24	$0.68	$1.43	$2.11	$19.39	$23.61	10.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 0.53% of stock, avg 10.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$19.00	Jul 17	$0.03	$0.08	$0.11	$18.89	$22.61
$21.00	$19.00	Jul 17	$0.08	$0.08	$0.16	$18.84	$21.16
$22.50	$20.00	Jul 17	$0.03	$0.13	$0.16	$19.84	$22.66
$21.00	$20.00	Jul 17	$0.08	$0.13	$0.21	$19.79	$21.21
$23.00	$19.00	Jul 17	$0.13	$0.08	$0.21	$18.79	$23.21
$21.50	$19.00	Jul 17	$0.15	$0.08	$0.23	$18.77	$21.73
$23.00	$20.00	Jul 17	$0.13	$0.13	$0.26	$19.74	$23.26
$21.50	$20.00	Jul 17	$0.15	$0.13	$0.28	$19.72	$21.78
$22.00	$19.00	Jul 17	$0.20	$0.08	$0.28	$18.72	$22.28
$22.50	$20.50	Jul 17	$0.03	$0.28	$0.31	$20.19	$22.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 6.69, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
17/18	19/20	Aug 7	$0.87	$0.13	6.69	$17.13	$19.87
19/20	22/23	Aug 7	$0.85	$0.15	5.67	$19.15	$22.85
18/18	22/22	Aug 28	$0.81	$0.19	4.26	$17.69	$22.31
19/20	21/22	Aug 7	$0.80	$0.20	4.00	$19.20	$21.80
18/18	20/21	Aug 28	$0.80	$0.20	4.00	$17.70	$20.80
18/19	20/20	Jul 24	$0.39	$0.11	3.55	$18.61	$20.39
18/18	21/22	Jul 31	$0.39	$0.11	3.55	$18.11	$21.39
18/18	21/22	Aug 28	$0.78	$0.22	3.55	$17.72	$21.78
18/19	20/21	Aug 7	$0.77	$0.23	3.35	$18.23	$20.77
20/21	22/22	Jul 24	$0.38	$0.12	3.17	$20.62	$22.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Aug 7	$0.05	$0.95	19.00
$20.00	$21.00	$22.00	Aug 7	$0.07	$0.93	13.29
$22.00	$23.00	$24.00	Aug 7	$0.09	$0.91	10.11
$21.00	$21.50	$22.00	Jul 24	$0.05	$0.45	9.00
$20.00	$20.50	$21.00	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Aug 7	$0.10	$0.90	9.00
$17.50	$20.00	$22.50	Aug 21	$0.31	$2.19	7.06
$20.50	$21.00	$21.50	Jul 31	$0.07	$0.43	6.14
$20.00	$20.50	$21.00	Jul 24	$0.08	$0.42	5.25
$20.50	$21.00	$21.50	Jul 24	$0.08	$0.42	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. 40 found (best net $-0.16, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.50	1:2	Aug 21	-$1.20	$1.30
$17.50	$20.00	1:2	Aug 21	-$1.80	$0.70
$22.00	$23.00	1:2	Jul 31	-$0.36	$0.64
$23.00	$23.50	1:2	Jul 24	-$0.14	$0.36
$23.50	$24.00	1:2	Jul 24	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.00	$20.00	1:2	Aug 14	-$0.16	$3.84
$23.00	$19.50	1:2	Aug 28	$0.00	$3.50
$20.00	$17.50	1:2	Aug 21	-$0.16	$2.34
$22.50	$20.00	1:2	Aug 21	-$0.96	$1.54
$18.00	$17.00	1:2	Jul 31	-$0.06	$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 12.07%, avg 6.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Aug 14	$2.50	0.55	1.4%	12.07%	13.42%	24	--
$21.50	Aug 28	$2.35	0.54	3.8%	11.34%	15.11%	1	--
$21.50	Aug 14	$2.30	0.52	3.8%	11.10%	14.86%	10	--
$21.00	Aug 7	$2.15	0.54	1.4%	10.38%	11.73%	20	--
$21.00	Aug 28	$2.15	0.57	1.4%	10.38%	11.73%	1	--
$22.00	Aug 14	$2.10	0.50	6.2%	10.14%	16.31%	62	28
$22.50	Aug 21	$2.10	0.48	8.6%	10.14%	18.73%	274	626
$22.50	Aug 28	$2.10	0.49	8.6%	10.14%	18.73%	3	1
$22.00	Aug 7	$1.85	0.48	6.2%	8.93%	15.11%	10	24
$22.50	Aug 14	$1.70	0.46	8.6%	8.20%	16.80%	5	--

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 9,967

Total Puts 8,181

Put/Call Ratio 0.82

Net Difference 1,786

Prior's Put/Call Breakdown

Total Calls 2,899

Total Puts 2,057

Put/Call Ratio 0.71

Net Difference 842

Prior 7-Day Put/Call Summary

Total Calls 32,125

Total Puts 16,847

Average Put/Call Ratio 0.68

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