FSLY - Options Database

FSLY

FASTLY INC A

$27.12 -8.53%

(9/24 09:40) ◀

Thursday, September 24, 2026 (9:45am)

▶ (9/24 09:50)

◀ 9/24 09:45 ▶

Option Volume

Detail

ℹ

Current (09/24 9:45am) 10,805

Calls: 9,233 (85%)

Puts: 1,572 (15%)

Prior (09/22) 2,356

Calls: 2,216 (94%)

Puts: 140 (6%)

Current vs Prior +358.62%

Calls: +316.65% (Calls)

Puts: +1022.86% (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 -46.94%

Calls: -43.95%

Puts: -59.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 9:45am) $1.31M

Calls: $1.01M (77%)

Puts: $307.5K (23%)

Prior (09/22) $356.4K

Calls: $340.8K (96%)

Puts: $15.5K (4%)

Current vs Prior +268.74%

Calls: +195.31%

Puts: +1881.09%

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 -76.25%

Calls: -80.13%

Puts: -34.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 9:45am) 0.17

Prior (09/22) 0.06

Current vs Prior +169.50%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -23.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 9:45am) 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 8.12% | 15.68%20.89% | 33.21%

Prior 13.04% | 16.35%20.39% | 31.23%

Current vs Prior -37.75% | -4.07%+2.43% | +6.35%

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

Current vs 7-Day Avg -44.15% | -11.90%+11.87% | +21.14%

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

Current vs 7-Day Eod -37.75% | -4.07%-2.11% | +3.72%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 66.31% | 26.11%

Calls: 52.63% | 30.00%

Puts: 80.00% | 22.22%

Prior 49.95% | 31.56%

Calls: 17.14% | 22.22%

Puts: 82.76% | 40.91%

Current vs Prior +32.75% | -17.27%

Prior 7-Day Avg 40.02% | 24.85%

Calls: 42.61% | 23.22%

Puts: 37.43% | 26.49%

Current vs 7-Day Avg +65.69% | +5.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.01M) vs puts ($307.5K). Massive premium surge with dollar volume up 269% vs prior. Unusually high activity with volume up 359% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (9,233 calls vs 1,572 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
09:45	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	4.30	5.30	$4.80	20.8%	--	0.98	242
$22.50	Sep 25	3.60	5.70	$4.65	45.2%	--	0.98	115
$23.00	Sep 25	3.70	4.70	$4.20	23.8%	--	0.96	2.0K
$24.00	Sep 25	2.70	3.50	$3.10	25.8%	--	0.89	260
$22.00	Oct 2	4.40	5.80	$5.10	27.5%	--	0.89	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 25	4.60	5.70	$5.15	21.4%	2	0.91	16
$31.50	Sep 25	3.80	5.20	$4.50	31.1%	--	0.91	13
$31.00	Sep 25	3.60	4.50	$4.05	22.2%	2	0.87	38
$30.50	Sep 25	3.30	3.70	$3.50	11.4%	13	0.85	30
$30.00	Sep 25	2.90	3.30	$3.10	12.9%	60	0.82	614

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 7.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Sep 25	0.65	1.15	$0.90	55.6%	2.1K	0.54	3.5K
$26.50	Sep 25	0.95	1.45	$1.20	41.7%	1.1K	0.61	146
$28.00	Sep 25	0.60	0.85	$0.73	34.2%	795	0.40	2.1K
$30.00	Oct 16	1.60	1.90	$1.75	17.1%	358	0.39	2.2K
$31.00	Sep 25	0.15	0.25	$0.20	50.0%	261	0.13	721

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 25	2.30	3.10	$2.70	29.6%	360	0.80	405
$26.50	Sep 25	0.60	0.90	$0.75	40.0%	316	0.39	1.3K
$29.00	Sep 25	1.95	2.65	$2.30	30.4%	243	0.75	408
$27.00	Sep 25	0.60	1.00	$0.80	50.0%	85	0.46	850
$30.00	Sep 25	2.90	3.30	$3.10	12.9%	60	0.82	614

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 66.5%, max 96.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Sep 25	Oct 23	181.1%	92.0%	96.7%	--	183
$28.00	Sep 25	Oct 30	176.9%	94.4%	87.4%	795	2.2K
$30.00	Sep 25	Oct 30	180.7%	99.2%	82.1%	163	5.9K
$25.50	Sep 25	Oct 30	167.0%	92.5%	80.6%	3	423
$26.50	Sep 25	Oct 23	161.9%	93.8%	72.5%	1.1K	188

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Sep 25	Oct 30	181.1%	95.1%	90.5%	--	252
$30.50	Sep 25	Oct 23	185.9%	100.9%	84.2%	13	153
$25.50	Sep 25	Oct 30	168.5%	92.5%	82.2%	11	66
$28.00	Sep 25	Oct 16	174.9%	101.3%	72.7%	5	382
$30.00	Sep 25	Oct 16	180.7%	108.3%	66.8%	78	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 111 found (best R:R 0.72, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$25.00	Oct 30	$1.45	$1.05	$1.45	77%	0.72	$23.95
$22.00	$22.50	Sep 25	$0.15	$0.35	$0.15	98%	2.33	$22.15
$29.00	$30.00	Oct 30	$0.20	$0.80	$0.20	46%	4.00	$29.20
$29.00	$30.00	Oct 16	$0.17	$0.83	$0.17	44%	4.88	$29.17
$23.00	$23.50	Sep 25	$0.25	$0.25	$0.25	96%	1.00	$23.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$28.00	Sep 25	$0.19	$0.31	$0.19	74%	1.63	$28.31
$28.00	$27.50	Oct 16	$0.12	$0.38	$0.12	51%	3.17	$27.88
$27.00	$26.50	Oct 16	$0.10	$0.40	$0.10	45%	4.00	$26.90
$26.50	$26.00	Oct 2	$0.15	$0.35	$0.15	42%	2.33	$26.35
$26.00	$25.50	Sep 25	$0.10	$0.40	$0.10	31%	4.00	$25.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 4.00, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$28.50	Sep 25	$0.40	$0.40	$0.10	60%	4.00	$28.40
$29.50	$30.00	Oct 2	$0.25	$0.25	$0.25	65%	1.00	$29.75
$28.00	$28.50	Oct 9	$0.30	$0.30	$0.20	53%	1.50	$28.30
$27.50	$28.00	Oct 2	$0.28	$0.28	$0.22	50%	1.27	$27.78
$28.00	$28.50	Oct 23	$0.28	$0.28	$0.22	51%	1.27	$28.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.50	Oct 2	$0.40	$0.40	$0.10	54%	4.00	$26.60
$27.00	$25.50	Oct 23	$0.78	$0.78	$0.72	55%	1.08	$26.22
$26.00	$25.50	Oct 30	$0.35	$0.35	$0.15	61%	2.33	$25.65
$26.50	$26.00	Oct 16	$0.36	$0.36	$0.14	58%	2.57	$26.14
$26.00	$25.50	Oct 16	$0.34	$0.34	$0.16	61%	2.12	$25.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.95, cheapest $0.77)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Sep 25	Oct 2	$0.77	176.9%	119.3%
$26.50	Sep 25	Oct 2	$0.90	161.9%	115.7%
$27.50	Sep 25	Oct 2	$0.93	161.9%	122.3%
$26.00	Sep 25	Oct 2	$1.00	156.4%	121.3%
$27.00	Sep 25	Oct 2	$1.10	133.1%	124.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Sep 25	Oct 2	$0.77	174.9%	119.3%
$26.50	Sep 25	Oct 2	$0.88	163.8%	115.7%
$27.50	Sep 25	Oct 2	$0.95	159.8%	122.3%
$26.00	Sep 25	Oct 2	$0.95	158.1%	121.3%
$27.00	Sep 25	Oct 2	$1.23	135.3%	124.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 6.27% of stock, avg 16.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Sep 25	$0.90	$0.80	$1.70	$25.30	$28.70	6.27%
$26.00	Sep 25	$1.40	$0.53	$1.93	$24.07	$27.93	7.12%
$26.50	Sep 25	$1.20	$0.75	$1.95	$24.55	$28.45	7.19%
$27.50	Sep 25	$0.85	$1.30	$2.15	$25.35	$29.65	7.93%
$25.50	Sep 25	$1.73	$0.43	$2.16	$23.34	$27.66	7.96%
$28.50	Sep 25	$0.33	$1.92	$2.25	$26.25	$30.75	8.30%
$28.00	Sep 25	$0.73	$1.73	$2.46	$25.54	$30.46	9.07%
$25.00	Sep 25	$2.30	$0.23	$2.53	$22.47	$27.53	9.33%
$29.00	Sep 25	$0.38	$2.30	$2.68	$26.32	$31.68	9.88%
$24.50	Sep 25	$2.60	$0.25	$2.85	$21.65	$27.35	10.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.95% of stock, avg 12.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$25.00	Sep 25	$0.30	$0.23	$0.53	$24.47	$30.03
$28.50	$25.00	Sep 25	$0.33	$0.23	$0.56	$24.44	$29.06
$29.00	$25.00	Sep 25	$0.38	$0.23	$0.61	$24.39	$29.61
$29.50	$25.50	Sep 25	$0.30	$0.43	$0.73	$24.77	$30.23
$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
$28.50	$26.00	Sep 25	$0.33	$0.53	$0.86	$25.14	$29.36
$29.50	$26.00	Sep 25	$0.30	$0.53	$0.83	$25.17	$30.33
$29.00	$26.00	Sep 25	$0.38	$0.53	$0.91	$25.09	$29.91
$28.50	$26.50	Sep 25	$0.33	$0.75	$1.08	$25.42	$29.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 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	Oct 2	$0.35	$0.15	53%	2.33	$24.15	$32.35
24/25	32/32	Oct 2	$0.37	$0.13	48%	2.85	$24.63	$32.37
22/23	30/31	Oct 9	$0.35	$0.15	48%	2.33	$22.65	$30.85
23/24	30/30	Oct 2	$0.35	$0.15	46%	2.33	$23.15	$29.85
24/25	30/31	Oct 9	$0.39	$0.11	35%	3.55	$24.61	$30.89
22/22	30/31	Oct 9	$0.31	$0.19	51%	1.63	$22.19	$30.81
24/24	30/31	Oct 9	$0.35	$0.15	39%	2.33	$24.15	$30.85
25/26	32/32	Oct 2	$0.30	$0.20	44%	1.50	$25.20	$32.30
23/24	32/32	Oct 2	$0.22	$0.28	60%	0.79	$23.28	$32.22
23/24	31/32	Oct 23	$0.62	$0.38	36%	1.63	$23.38	$31.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Oct 2	$0.05	$0.45	5%	9.00
$29.00	$29.50	$30.00	Sep 25	$0.06	$0.44	7%	7.33
$27.00	$27.50	$28.00	Oct 9	$0.06	$0.44	6%	7.33
$26.50	$27.00	$27.50	Oct 16	$0.06	$0.44	6%	7.33
$30.00	$31.00	$32.00	Oct 16	$0.10	$0.90	9%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.50	$30.00	$30.50	Oct 9	$0.05	$0.45	5%	9.00
$25.00	$25.50	$26.00	Oct 16	$0.06	$0.44	6%	7.33
$25.00	$25.50	$26.00	Oct 2	$0.07	$0.43	8%	6.14
$28.00	$28.50	$29.00	Oct 2	$0.07	$0.43	7%	6.14
$23.50	$24.00	$24.50	Oct 30	$0.07	$0.43	5%	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. 31 found (best net $-0.06, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$31.50	1:2	Sep 25	-$0.06	$0.44
$30.00	$30.50	1:2	Sep 25	-$0.16	$0.34
$31.50	$32.00	1:2	Sep 25	-$0.13	$0.37
$29.00	$29.50	1:2	Sep 25	-$0.22	$0.28
$30.50	$31.00	1:2	Sep 25	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$27.00	1:2	Sep 25	-$0.30	$0.20
$22.50	$22.00	1:2	Oct 2	-$0.18	$0.32
$26.50	$26.00	1:2	Sep 25	-$0.31	$0.19
$26.00	$25.50	1:2	Sep 25	-$0.33	$0.17
$25.00	$24.50	1:2	Sep 25	-$0.27	$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 7.01%, avg 4.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$1.90	0.43	10.6%	7.01%	17.63%	1	83
$31.00	Oct 30	$1.60	0.38	14.3%	5.90%	20.21%	1	17
$29.00	Oct 30	$2.00	0.46	6.9%	7.37%	14.31%	1	25
$27.50	Oct 30	$2.65	0.53	1.4%	9.77%	11.17%	--	12
$28.00	Oct 30	$2.35	0.51	3.2%	8.67%	11.91%	--	15
$32.00	Oct 30	$1.10	0.34	18.0%	4.06%	22.05%	--	103
$29.50	Oct 23	$1.75	0.42	8.8%	6.45%	15.23%	30	80
$30.00	Oct 16	$1.60	0.39	10.6%	5.90%	16.52%	358	2.2K
$30.00	Oct 23	$1.55	0.40	10.6%	5.72%	16.33%	12	126
$29.00	Oct 23	$1.80	0.44	6.9%	6.64%	13.57%	--	26

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 9,233

Total Puts 1,572

Put/Call Ratio 0.17

Net Difference 7,661

Prior's Put/Call Breakdown

Total Calls 2,216

Total Puts 140

Put/Call Ratio 0.06

Net Difference 2,076

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