FSLY - Options Database

FSLY

FASTLY INC A

$26.94 -9.14%

(9/22 10:35) ◀

Thursday, September 24, 2026 (9:35am)

▶ (9/24 09:40)

◀ 9/24 09:35 ▶

Option Volume

Detail

ℹ

Current (09/24 9:35am) 4,839

Calls: 3,481 (72%)

Puts: 1,358 (28%)

Prior (09/22) 572

Calls: 533 (93%)

Puts: 39 (7%)

Current vs Prior +745.98%

Calls: +553.10% (Calls)

Puts: +3382.05% (Puts)

Prior 7-Day Total 195,127

Calls: 151,355 (78%)

Puts: 43,772 (22%)

Prior 7-Day Average 27,875

Calls: 21,622 (78%)

Puts: 6,253 (22%)

Current vs Prior 7-Day Avg -82.64%

Calls: -83.90%

Puts: -78.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 9:35am) $650.1K

Calls: $382.0K (59%)

Puts: $268.1K (41%)

Prior (09/22) $90.1K

Calls: $84.6K (94%)

Puts: $5.5K (6%)

Current vs Prior +621.51%

Calls: +351.51%

Puts: +4777.73%

Prior 7-Day Total $60.30M

Calls: $55.52M (92%)

Puts: $4.79M (8%)

Prior 7-Day Average $8.61M

Calls: $7.93M (92%)

Puts: $683.6K (8%)

Current vs Prior 7-Day Avg -92.45%

Calls: -95.18%

Puts: -60.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 9:35am) 0.39

Prior (09/22) 0.07

Current vs Prior +433.16%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg +45.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 9:35am) 258,316

Calls: 137,930 (53%)

Puts: 120,386 (47%)

Prior (09/22) 208,393

Calls: 102,425 (49%)

Puts: 105,968 (51%)

Current vs Prior +23.96%

Prior 7-Day Total 1,409,226

Calls: 726,206 (52%)

Puts: 683,020 (48%)

Prior 7-Day Average 201,318

Calls: 103,743 (52%)

Puts: 97,574 (48%)

Current vs Prior 7-Day Avg +28.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 7.24% | 16.26%21.53% | 35.26%

Prior 13.42% | 15.79%21.33% | 32.02%

Current vs Prior -46.07% | +2.96%+0.91% | +10.13%

Prior 7-Day Avg 15.79% | 19.16%18.92% | 28.00%

Current vs 7-Day Avg -54.15% | -15.14%+13.77% | +25.95%

Prior 7-Day Eod 13.42% | 15.79%21.33% | 32.02%

Current vs 7-Day Eod -46.07% | +2.96%+0.91% | +10.13%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.23% | 44.30%

Calls: 56.45% | 31.11%

Puts: 70.00% | 57.50%

Prior 70.05% | 28.82%

Calls: 92.86% | 31.82%

Puts: 47.24% | 25.82%

Current vs Prior -9.74% | +53.71%

Prior 7-Day Avg 34.89% | 21.71%

Calls: 41.01% | 21.13%

Puts: 28.78% | 22.29%

Current vs 7-Day Avg +81.22% | +104.08%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 622% vs prior. Unusually high activity with volume up 746% vs prior - elevated interest. Extreme bullish P/C ratio of 0.39 - heavy call buying (3,481 calls vs 1,358 puts). P/C ratio rising 433% - increased hedging/bearish 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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.69, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 25	4.40	6.80	$5.60	42.9%	--	0.98	242
$22.50	Sep 25	3.90	5.70	$4.80	37.5%	--	0.98	115
$23.00	Sep 25	3.70	4.80	$4.25	25.9%	--	0.98	2.0K
$22.00	Oct 2	4.60	6.60	$5.60	35.7%	--	0.91	43
$24.00	Sep 25	2.45	4.20	$3.33	52.6%	--	0.90	260

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 25	4.70	5.60	$5.15	17.5%	2	0.97	16
$31.00	Sep 25	3.10	4.90	$4.00	45.0%	2	0.92	38
$30.50	Sep 25	2.45	4.20	$3.33	52.6%	2	0.88	30
$31.50	Sep 25	3.60	5.10	$4.35	34.5%	--	0.85	13
$30.00	Sep 25	3.00	3.50	$3.25	15.4%	26	0.85	614

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 2.9K, top 321)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 2	1.30	2.35	$1.83	57.4%	244	0.49	181
$28.00	Sep 25	0.35	1.00	$0.68	95.6%	243	0.39	2.1K
$30.00	Oct 16	1.55	1.95	$1.75	22.9%	212	0.41	2.2K
$31.00	Sep 25	0.10	0.25	$0.18	83.3%	171	0.12	721
$31.50	Sep 25	0.00	0.70	$0.35	200.0%	150	0.17	642

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 25	2.40	3.30	$2.85	31.6%	321	0.79	405
$26.50	Sep 25	0.55	1.10	$0.83	66.3%	306	0.38	1.3K
$29.00	Sep 25	1.95	2.90	$2.42	39.3%	230	0.77	408
$27.00	Sep 25	0.60	1.30	$0.95	73.7%	69	0.47	850
$22.50	Sep 25	0.00	0.05	$0.03	166.7%	51	0.03	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 61.5%, max 100.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Sep 25	Oct 23	180.3%	94.4%	90.9%	--	183
$31.50	Sep 25	Oct 2	249.8%	139.1%	79.5%	150	692
$26.00	Sep 25	Oct 30	157.2%	91.1%	72.6%	--	387
$27.50	Sep 25	Oct 30	179.3%	105.8%	69.5%	8	1.7K
$25.50	Sep 25	Oct 23	152.8%	91.6%	66.8%	--	443

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Sep 25	Oct 30	180.3%	90.0%	100.4%	--	252
$30.00	Sep 25	Oct 16	179.1%	103.4%	73.2%	30	1.1K
$26.00	Sep 25	Oct 30	157.2%	91.1%	72.6%	42	825
$27.50	Sep 25	Oct 16	179.3%	106.2%	68.9%	3	787
$29.50	Sep 25	Oct 23	181.4%	110.9%	63.6%	324	410

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 2.33, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Oct 23	$0.15	$0.35	$0.15	79%	2.33	$23.15
$24.00	$24.50	Sep 25	$0.23	$0.27	$0.23	90%	1.17	$24.23
$30.00	$31.00	Oct 30	$0.22	$0.78	$0.22	45%	3.55	$30.22
$30.00	$31.00	Oct 23	$0.22	$0.78	$0.22	43%	3.55	$30.22
$27.50	$28.00	Oct 30	$0.12	$0.38	$0.12	55%	3.17	$27.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Oct 16	$0.45	$0.55	$0.45	66%	1.22	$30.55
$29.00	$28.50	Oct 2	$0.17	$0.33	$0.17	59%	1.94	$28.83
$24.00	$23.00	Oct 9	$0.10	$0.90	$0.10	23%	9.00	$23.90
$29.50	$29.00	Oct 2	$0.23	$0.27	$0.23	66%	1.17	$29.27
$27.00	$26.50	Sep 25	$0.12	$0.38	$0.12	47%	3.17	$26.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 1.00, avg 0.84)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Sep 25	$0.25	$0.25	$0.25	82%	1.00	$31.75
$29.50	$30.00	Oct 23	$0.38	$0.38	$0.12	54%	3.17	$29.88
$31.00	$32.00	Oct 30	$0.50	$0.50	$0.50	58%	1.00	$31.50
$27.50	$28.00	Oct 9	$0.37	$0.37	$0.13	45%	2.85	$27.87
$27.50	$28.00	Oct 16	$0.37	$0.37	$0.13	45%	2.85	$27.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.00	Oct 23	$0.50	$0.50	$0.50	72%	1.00	$23.50
$25.00	$24.00	Oct 16	$0.50	$0.50	$0.50	67%	1.00	$24.50
$23.50	$22.50	Oct 30	$0.43	$0.43	$0.57	74%	0.75	$23.07
$23.50	$23.00	Sep 25	$0.23	$0.23	$0.27	86%	0.85	$23.27
$24.00	$23.00	Oct 16	$0.42	$0.42	$0.58	73%	0.72	$23.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.95, cheapest $0.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.77	179.3%	112.4%
$27.00	Sep 25	Oct 2	$0.75	165.3%	123.6%
$26.00	Sep 25	Oct 2	$1.27	157.2%	115.7%
$28.50	Sep 25	Oct 2	$0.95	146.6%	112.9%
$28.00	Sep 25	Oct 2	$1.15	162.6%	130.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.92	179.3%	112.4%
$27.00	Sep 25	Oct 2	$0.93	165.3%	123.6%
$26.00	Sep 25	Oct 2	$0.74	157.2%	115.7%
$28.00	Sep 25	Oct 2	$0.62	162.6%	130.1%
$26.50	Sep 25	Oct 2	$0.82	133.9%	123.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 6.79% of stock, avg 16.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Sep 25	$1.00	$0.83	$1.83	$24.67	$28.33	6.79%
$26.00	Sep 25	$1.43	$0.53	$1.96	$24.04	$27.96	7.28%
$27.00	Sep 25	$1.13	$0.95	$2.08	$24.92	$29.08	7.72%
$27.50	Sep 25	$0.98	$1.23	$2.21	$25.29	$29.71	8.20%
$28.00	Sep 25	$0.68	$1.73	$2.41	$25.59	$30.41	8.95%
$28.50	Sep 25	$0.43	$2.03	$2.46	$26.04	$30.96	9.13%
$25.50	Sep 25	$2.20	$0.35	$2.55	$22.95	$28.05	9.47%
$29.00	Sep 25	$0.38	$2.42	$2.80	$26.20	$31.80	10.39%
$25.00	Sep 25	$2.65	$0.30	$2.95	$22.05	$27.95	10.95%
$29.50	Sep 25	$0.38	$2.85	$3.23	$26.27	$32.73	11.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.34% of stock, avg 12.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$24.50	Sep 25	$0.38	$0.25	$0.63	$23.87	$30.13
$29.00	$24.50	Sep 25	$0.38	$0.25	$0.63	$23.87	$29.63
$29.50	$25.50	Sep 25	$0.38	$0.35	$0.73	$24.77	$30.23
$29.00	$25.50	Sep 25	$0.38	$0.35	$0.73	$24.77	$29.73
$28.50	$24.50	Sep 25	$0.43	$0.25	$0.68	$23.82	$29.18
$28.50	$25.50	Sep 25	$0.43	$0.35	$0.78	$24.72	$29.28
$29.00	$26.00	Sep 25	$0.38	$0.53	$0.91	$25.09	$29.91
$28.50	$26.00	Sep 25	$0.43	$0.53	$0.96	$25.04	$29.46
$29.50	$26.00	Sep 25	$0.38	$0.53	$0.91	$25.09	$30.41
$28.00	$24.50	Sep 25	$0.68	$0.25	$0.93	$23.57	$28.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	32/32	Sep 25	$0.35	$0.15	67%	2.33	$24.15	$31.85
24/25	30/31	Oct 2	$0.34	$0.16	38%	2.12	$24.66	$30.84
22/23	31/32	Oct 9	$0.50	$0.50	47%	1.00	$22.50	$31.50
23/24	31/32	Oct 9	$0.33	$0.67	43%	0.49	$23.67	$31.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.50	$29.00	$29.50	Sep 25	$0.05	$0.45	7%	9.00
$22.50	$23.00	$23.50	Sep 25	$0.10	$0.40	11%	4.00
$27.00	$27.50	$28.00	Oct 30	$0.08	$0.42	4%	5.25
$24.50	$25.00	$25.50	Oct 2	$0.09	$0.41	6%	4.56
$23.00	$23.50	$24.00	Oct 23	$0.10	$0.40	6%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Oct 16	$0.08	$0.92	12%	11.50
$27.50	$28.00	$28.50	Oct 16	$0.05	$0.45	5%	9.00
$28.50	$29.00	$29.50	Oct 2	$0.06	$0.44	7%	7.33
$25.00	$25.50	$26.00	Oct 2	$0.06	$0.44	7%	7.33
$23.50	$24.00	$24.50	Oct 2	$0.07	$0.43	9%	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. 33 found (best net $-0.10, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$32.00	1:2	Oct 2	-$0.10	$0.40
$28.00	$28.50	1:2	Sep 25	-$0.18	$0.32
$30.50	$31.00	1:2	Sep 25	-$0.13	$0.37
$30.00	$30.50	1:2	Sep 25	-$0.16	$0.34
$29.50	$30.00	1:2	Sep 25	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$24.00	1:2	Oct 9	-$0.10	$0.40
$26.00	$25.50	1:2	Sep 25	-$0.17	$0.33
$26.50	$26.00	1:2	Sep 25	-$0.23	$0.27
$24.00	$23.50	1:2	Oct 2	-$0.17	$0.33
$23.00	$22.50	1:2	Oct 9	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 7.05%, avg 4.85%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$1.90	0.45	11.4%	7.05%	18.41%	--	83
$31.00	Oct 30	$1.55	0.42	15.1%	5.75%	20.82%	--	17
$29.00	Oct 30	$2.20	0.49	7.7%	8.17%	15.81%	1	25
$28.00	Oct 30	$2.55	0.53	3.9%	9.47%	13.40%	--	15
$32.00	Oct 23	$1.05	0.40	18.8%	3.90%	22.68%	--	102
$29.50	Oct 23	$1.75	0.46	9.5%	6.50%	16.00%	30	80
$32.00	Oct 30	$1.10	0.36	18.8%	4.08%	22.87%	--	103
$27.50	Oct 30	$2.60	0.55	2.1%	9.65%	11.73%	--	12
$31.00	Oct 23	$1.30	0.39	15.1%	4.83%	19.90%	--	18
$27.00	Oct 30	$2.80	0.57	0.2%	10.39%	10.62%	--	12

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 3,481

Total Puts 1,358

Put/Call Ratio 0.39

Net Difference 2,123

Prior's Put/Call Breakdown

Total Calls 533

Total Puts 39

Put/Call Ratio 0.07

Net Difference 494

Prior 7-Day Put/Call Summary

Total Calls 151,355

Total Puts 43,772

Average Put/Call Ratio 0.27

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