FSLY - Options Database

FSLY

FASTLY INC A

$26.63 -10.20%

(9/24 09:35) ◀

Thursday, September 24, 2026 (9:40am)

▶ (9/24 09:45)

◀ 9/24 09:40 ▶

Option Volume

Detail

ℹ

Current (09/24 9:40am) 8,549

Calls: 7,017 (82%)

Puts: 1,532 (18%)

Prior (09/22) 2,032

Calls: 1,986 (98%)

Puts: 46 (2%)

Current vs Prior +320.72%

Calls: +253.32% (Calls)

Puts: +3230.43% (Puts)

Prior 7-Day Total 142,557

Calls: 115,306 (81%)

Puts: 27,251 (19%)

Prior 7-Day Average 20,365

Calls: 16,472 (81%)

Puts: 3,893 (19%)

Current vs Prior 7-Day Avg -58.02%

Calls: -57.40%

Puts: -60.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 9:40am) $1.00M

Calls: $673.0K (67%)

Puts: $330.9K (33%)

Prior (09/22) $335.8K

Calls: $330.2K (98%)

Puts: $5.6K (2%)

Current vs Prior +198.92%

Calls: +103.81%

Puts: +5771.55%

Prior 7-Day Total $38.74M

Calls: $35.46M (92%)

Puts: $3.28M (8%)

Prior 7-Day Average $5.53M

Calls: $5.07M (92%)

Puts: $468.5K (8%)

Current vs Prior 7-Day Avg -81.86%

Calls: -86.71%

Puts: -29.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 9:40am) 0.22

Prior (09/22) 0.02

Current vs Prior +842.60%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -2.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 9:40am) 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 1,401,869

Calls: 711,238 (51%)

Puts: 690,631 (49%)

Prior 7-Day Average 200,267

Calls: 101,605 (51%)

Puts: 98,661 (49%)

Current vs Prior 7-Day Avg +28.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.89% | 16.26%20.77% | 33.61%

Prior 13.04% | 16.35%20.39% | 31.23%

Current vs Prior -39.53% | -0.54%+1.85% | +7.63%

Prior 7-Day Avg 14.54% | 17.80%18.67% | 27.42%

Current vs 7-Day Avg -45.75% | -8.65%+11.23% | +22.59%

Prior 7-Day Eod 13.04% | 16.35%21.33% | 32.02%

Current vs 7-Day Eod -39.53% | -0.54%-2.67% | +4.96%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 72.50% | 38.25%

Calls: 70.00% | 42.86%

Puts: 75.00% | 33.63%

Prior 49.95% | 31.56%

Calls: 17.14% | 22.22%

Puts: 82.76% | 40.91%

Current vs Prior +45.15% | +21.20%

Prior 7-Day Avg 40.02% | 24.85%

Calls: 42.61% | 23.22%

Puts: 37.43% | 26.49%

Current vs 7-Day Avg +81.16% | +53.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($673.0K). Massive premium surge with dollar volume up 199% vs prior. Unusually high activity with volume up 321% vs prior - elevated interest. Extreme bullish P/C ratio of 0.22 - heavy call buying (7,017 calls vs 1,532 puts).

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
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. 91 found (avg delta 0.69, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Sep 25	4.60	6.90	$5.75	40.0%	--	0.99	153
$22.00	Sep 25	4.10	6.50	$5.30	45.3%	--	0.99	242
$22.50	Sep 25	3.60	5.70	$4.65	45.2%	--	0.98	115
$23.00	Sep 25	3.40	4.70	$4.05	32.1%	--	0.96	2.0K
$24.00	Sep 25	2.35	3.60	$2.98	41.9%	--	0.90	260

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Sep 25	3.40	4.80	$4.10	34.1%	2	0.98	38
$31.50	Sep 25	3.80	5.30	$4.55	33.0%	--	0.98	13
$30.50	Sep 25	3.00	4.30	$3.65	35.6%	13	0.92	30
$30.00	Sep 25	3.00	3.70	$3.35	20.9%	58	0.90	614
$29.50	Sep 25	2.70	3.40	$3.05	23.0%	360	0.87	405

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 6.0K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Sep 25	0.60	1.30	$0.95	73.7%	1.1K	0.59	146
$27.00	Sep 25	0.60	0.80	$0.70	28.6%	939	0.51	3.5K
$28.00	Sep 25	0.45	0.65	$0.55	36.4%	781	0.36	2.1K
$30.00	Oct 16	1.40	1.70	$1.55	19.4%	347	0.38	2.2K
$28.00	Oct 2	1.15	1.65	$1.40	35.7%	244	0.43	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 25	2.70	3.40	$3.05	23.0%	360	0.87	405
$26.50	Sep 25	0.55	1.00	$0.78	57.7%	307	0.42	1.3K
$29.00	Sep 25	2.15	2.95	$2.55	31.4%	243	0.80	408
$27.00	Sep 25	0.70	1.60	$1.15	78.3%	75	0.51	850
$30.00	Sep 25	3.00	3.70	$3.35	20.9%	58	0.90	614

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 64.8%, max 89.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Sep 25	Oct 23	172.2%	93.9%	83.5%	--	183
$30.00	Sep 25	Oct 30	175.6%	99.4%	76.6%	145	5.9K
$26.00	Sep 25	Oct 30	171.7%	97.3%	76.4%	1	387
$29.00	Sep 25	Oct 30	170.3%	97.2%	75.3%	186	3.5K
$28.00	Sep 25	Oct 30	162.8%	96.0%	69.7%	781	2.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Sep 25	Oct 30	184.5%	97.3%	89.5%	42	825
$24.50	Sep 25	Oct 30	172.2%	93.9%	83.4%	--	252
$29.00	Sep 25	Oct 23	170.3%	99.3%	71.5%	244	415
$27.00	Sep 25	Oct 23	159.7%	98.8%	61.6%	82	857
$27.50	Sep 25	Oct 16	162.1%	101.4%	59.9%	6	787

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 2.33, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$24.00	Oct 23	$0.15	$0.35	$0.15	74%	2.33	$23.65
$22.50	$24.00	Oct 16	$0.95	$0.55	$0.95	80%	0.58	$23.45
$28.00	$29.00	Oct 30	$0.28	$0.72	$0.28	51%	2.57	$28.28
$29.00	$30.00	Oct 30	$0.25	$0.75	$0.25	47%	3.00	$29.25
$26.00	$26.50	Oct 16	$0.10	$0.40	$0.10	60%	4.00	$26.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$30.00	Sep 25	$0.30	$0.20	$0.30	92%	0.67	$30.20
$27.50	$27.00	Oct 2	$0.10	$0.40	$0.10	53%	4.00	$27.40
$30.00	$29.50	Sep 25	$0.30	$0.20	$0.30	90%	0.67	$29.70
$28.50	$28.00	Sep 25	$0.28	$0.22	$0.28	80%	0.79	$28.22
$27.00	$26.50	Oct 16	$0.17	$0.33	$0.17	47%	1.94	$26.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 4.00, avg 0.80)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$28.50	Sep 25	$0.22	$0.22	$0.28	64%	0.79	$28.22
$30.50	$31.00	Oct 9	$0.20	$0.20	$0.30	69%	0.67	$30.70
$28.00	$28.50	Oct 23	$0.28	$0.28	$0.22	51%	1.27	$28.28
$27.50	$28.00	Sep 25	$0.23	$0.23	$0.27	56%	0.85	$27.73
$29.00	$29.50	Sep 25	$0.13	$0.13	$0.37	75%	0.35	$29.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$25.00	Oct 30	$0.40	$0.40	$0.10	62%	4.00	$25.10
$26.00	$25.50	Oct 2	$0.38	$0.38	$0.12	59%	3.17	$25.62
$26.50	$26.00	Oct 2	$0.37	$0.37	$0.13	55%	2.85	$26.13
$24.00	$23.00	Oct 16	$0.40	$0.40	$0.60	71%	0.67	$23.60
$26.00	$25.50	Sep 25	$0.30	$0.30	$0.20	64%	1.50	$25.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.99, cheapest $0.85)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Sep 25	Oct 2	$1.03	171.7%	118.6%
$27.50	Sep 25	Oct 2	$0.85	162.1%	125.2%
$28.00	Sep 25	Oct 2	$0.85	162.8%	127.7%
$27.00	Sep 25	Oct 2	$1.10	159.7%	126.3%
$26.50	Sep 25	Oct 2	$1.15	153.5%	126.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.00	Sep 25	Oct 2	$0.85	184.5%	118.6%
$27.50	Sep 25	Oct 2	$0.93	162.1%	125.2%
$28.00	Sep 25	Oct 2	$0.93	162.8%	127.7%
$27.00	Sep 25	Oct 2	$1.08	159.7%	126.3%
$26.50	Sep 25	Oct 2	$1.17	153.5%	126.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 6.50% of stock, avg 16.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Sep 25	$0.95	$0.78	$1.73	$24.77	$28.23	6.50%
$27.00	Sep 25	$0.70	$1.15	$1.85	$25.15	$28.85	6.95%
$26.00	Sep 25	$1.30	$0.73	$2.03	$23.97	$28.03	7.62%
$25.50	Sep 25	$1.73	$0.43	$2.16	$23.34	$27.66	8.11%
$27.50	Sep 25	$0.78	$1.40	$2.18	$25.32	$29.68	8.19%
$28.00	Sep 25	$0.55	$1.75	$2.30	$25.70	$30.30	8.64%
$28.50	Sep 25	$0.33	$2.03	$2.36	$26.14	$30.86	8.86%
$25.00	Sep 25	$2.15	$0.25	$2.40	$22.60	$27.40	9.01%
$24.50	Sep 25	$2.60	$0.25	$2.85	$21.65	$27.35	10.70%
$29.00	Sep 25	$0.38	$2.55	$2.93	$26.07	$31.93	11.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.88% of stock, avg 12.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$25.00	Sep 25	$0.25	$0.25	$0.50	$24.50	$30.00
$29.50	$24.50	Sep 25	$0.25	$0.25	$0.50	$24.00	$30.00
$28.50	$25.00	Sep 25	$0.33	$0.25	$0.58	$24.42	$29.08
$28.50	$24.50	Sep 25	$0.33	$0.25	$0.58	$23.92	$29.08
$29.00	$25.00	Sep 25	$0.38	$0.25	$0.63	$24.37	$29.63
$29.00	$24.50	Sep 25	$0.38	$0.25	$0.63	$23.87	$29.63
$29.50	$25.50	Sep 25	$0.25	$0.43	$0.68	$24.82	$30.18
$28.50	$25.50	Sep 25	$0.33	$0.43	$0.76	$24.74	$29.26
$29.00	$25.50	Sep 25	$0.38	$0.43	$0.81	$24.69	$29.81
$28.00	$25.00	Sep 25	$0.55	$0.25	$0.80	$24.20	$28.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 2.85, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	30/31	Oct 9	$0.37	$0.13	51%	2.85	$22.13	$30.87
23/24	29/30	Sep 25	$0.28	$0.22	62%	1.27	$23.22	$29.28
22/23	30/31	Oct 9	$0.35	$0.15	48%	2.33	$22.65	$30.85
24/24	30/31	Oct 9	$0.38	$0.12	38%	3.17	$24.12	$30.88
22/22	30/30	Oct 9	$0.32	$0.18	48%	1.78	$22.18	$30.32
24/25	30/30	Oct 9	$0.40	$0.10	32%	4.00	$24.60	$30.40
25/26	29/30	Sep 25	$0.31	$0.19	48%	1.63	$25.19	$29.31
24/24	30/30	Oct 2	$0.33	$0.17	42%	1.94	$23.67	$29.83
24/24	30/30	Oct 2	$0.35	$0.15	38%	2.33	$24.15	$29.85
22/23	30/30	Oct 9	$0.30	$0.20	45%	1.50	$22.70	$30.30

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
$25.50	$26.00	$26.50	Sep 25	$0.08	$0.42	15%	5.25
$24.50	$25.00	$25.50	Oct 2	$0.07	$0.43	8%	6.14
$29.50	$30.00	$30.50	Oct 2	$0.07	$0.43	6%	6.14
$26.00	$26.50	$27.00	Sep 25	$0.10	$0.40	15%	4.00
$24.50	$25.00	$25.50	Oct 9	$0.08	$0.42	7%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Oct 9	$0.08	$0.92	14%	11.50
$24.00	$24.50	$25.00	Oct 2	$0.05	$0.45	9%	9.00
$29.00	$29.50	$30.00	Oct 9	$0.05	$0.45	5%	9.00
$24.00	$24.50	$25.00	Oct 9	$0.07	$0.43	7%	6.14
$27.00	$27.50	$28.00	Sep 25	$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 $-0.11, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$28.50	1:2	Sep 25	-$0.11	$0.39
$29.00	$29.50	1:2	Sep 25	-$0.12	$0.38
$30.50	$31.00	1:2	Sep 25	-$0.13	$0.37
$31.00	$31.50	1:2	Sep 25	-$0.13	$0.37
$29.50	$30.00	1:2	Sep 25	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$25.00	1:2	Sep 25	-$0.07	$0.43
$26.00	$25.50	1:2	Sep 25	-$0.13	$0.37
$22.50	$22.00	1:2	Oct 2	-$0.20	$0.30
$25.00	$24.50	1:2	Sep 25	-$0.25	$0.25
$27.00	$26.50	1:2	Sep 25	-$0.41	$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 7.13%, avg 4.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$1.90	0.43	12.7%	7.13%	19.79%	1	83
$31.00	Oct 30	$1.60	0.39	16.4%	6.01%	22.42%	1	17
$27.50	Oct 30	$2.65	0.54	3.3%	9.95%	13.22%	--	12
$29.00	Oct 30	$2.00	0.47	8.9%	7.51%	16.41%	1	25
$27.00	Oct 30	$2.85	0.56	1.4%	10.70%	12.09%	--	12
$28.00	Oct 30	$2.35	0.51	5.1%	8.82%	13.97%	--	15
$29.50	Oct 23	$1.70	0.42	10.8%	6.38%	17.16%	30	80
$30.00	Oct 23	$1.50	0.40	12.7%	5.63%	18.29%	8	126
$29.00	Oct 23	$1.80	0.44	8.9%	6.76%	15.66%	--	26
$28.00	Oct 23	$2.10	0.49	5.1%	7.89%	13.03%	--	53

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 7,017

Total Puts 1,532

Put/Call Ratio 0.22

Net Difference 5,485

Prior's Put/Call Breakdown

Total Calls 1,986

Total Puts 46

Put/Call Ratio 0.02

Net Difference 1,940

Prior 7-Day Put/Call Summary

Total Calls 115,306

Total Puts 27,251

Average Put/Call Ratio 0.22

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