FSLY - Options Database

FSLY

FASTLY INC A

$26.98 -9.01%

(9/24 09:45) ◀

Thursday, September 24, 2026 (9:50am)

▶ (9/24 09:55)

◀ 9/24 09:50 ▶

Option Volume

Detail

ℹ

Current (09/24 9:50am) 20,141

Calls: 18,486 (92%)

Puts: 1,655 (8%)

Prior (09/22) 2,584

Calls: 2,432 (94%)

Puts: 152 (6%)

Current vs Prior +679.45%

Calls: +660.12% (Calls)

Puts: +988.82% (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 -1.10%

Calls: +12.22%

Puts: -57.49%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 9:50am) $2.75M

Calls: $2.42M (88%)

Puts: $328.6K (12%)

Prior (09/22) $395.3K

Calls: $379.5K (96%)

Puts: $15.8K (4%)

Current vs Prior +595.49%

Calls: +537.81%

Puts: +1982.94%

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 -50.32%

Calls: -52.22%

Puts: -29.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 9:50am) 0.09

Prior (09/22) 0.06

Current vs Prior +43.24%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -59.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 9:50am) 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 7.52% | 14.01%20.39% | 32.99%

Prior 13.04% | 16.35%20.39% | 31.23%

Current vs Prior -42.31% | -14.30%-0.02% | +5.64%

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

Current vs 7-Day Avg -48.23% | -21.29%+9.19% | +20.32%

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

Current vs 7-Day Eod -42.31% | -14.30%-4.45% | +3.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.19% | 46.30%

Calls: 52.38% | 46.45%

Puts: 50.00% | 46.15%

Prior 49.95% | 31.56%

Calls: 17.14% | 22.22%

Puts: 82.76% | 40.91%

Current vs Prior +2.48% | +46.70%

Prior 7-Day Avg 40.02% | 24.85%

Calls: 42.61% | 23.22%

Puts: 37.43% | 26.49%

Current vs 7-Day Avg +27.91% | +86.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($2.42M) vs puts ($328.6K). Massive premium surge with dollar volume up 595% vs prior. Unusually high activity with volume up 679% vs prior - elevated interest. Extreme bullish P/C ratio of 0.09 - heavy call buying (18,486 calls vs 1,655 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
09:50	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. 91 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	5.40	$4.85	22.7%	--	0.98	242
$22.50	Sep 25	3.40	5.80	$4.60	52.2%	--	0.96	115
$22.00	Oct 2	4.10	5.70	$4.90	32.7%	--	0.90	43
$23.50	Sep 25	3.10	4.00	$3.55	25.4%	1	0.88	193
$23.00	Sep 25	3.70	5.10	$4.40	31.8%	--	0.87	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 25	4.40	5.90	$5.15	29.1%	2	0.91	16
$31.50	Sep 25	3.80	5.40	$4.60	34.8%	--	0.89	13
$31.00	Sep 25	3.70	4.80	$4.25	25.9%	2	0.89	38
$30.50	Sep 25	2.95	4.30	$3.63	37.2%	14	0.87	30
$30.00	Sep 25	2.55	3.80	$3.18	39.3%	62	0.83	614

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 15.0K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 2	1.15	1.70	$1.42	38.7%	4.7K	0.47	177
$27.00	Sep 25	0.65	1.20	$0.93	59.1%	2.1K	0.51	3.5K
$27.00	Oct 2	1.30	2.25	$1.78	53.4%	1.4K	0.52	467
$26.50	Sep 25	0.80	1.35	$1.08	50.9%	1.2K	0.59	146
$28.00	Sep 25	0.40	0.85	$0.63	71.4%	847	0.37	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 25	2.25	3.40	$2.83	40.6%	361	0.82	405
$26.50	Sep 25	0.50	1.00	$0.75	66.7%	322	0.41	1.3K
$29.00	Sep 25	1.95	2.90	$2.42	39.3%	244	0.77	408
$27.00	Sep 25	0.70	1.20	$0.95	52.6%	140	0.49	850
$30.00	Sep 25	2.55	3.80	$3.18	39.3%	62	0.83	614

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 67.0%, max 101.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Sep 25	Oct 23	181.2%	93.0%	95.0%	--	183
$30.00	Sep 25	Oct 30	174.0%	94.2%	84.7%	369	5.9K
$25.00	Sep 25	Oct 30	162.1%	91.0%	78.2%	5	5.1K
$25.50	Sep 25	Oct 30	161.0%	91.3%	76.4%	28	423
$26.50	Sep 25	Oct 23	154.1%	89.3%	72.5%	1.2K	188

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Sep 25	Oct 30	181.2%	90.2%	101.0%	--	252
$25.00	Sep 25	Oct 30	162.1%	91.0%	78.2%	17	1.0K
$25.50	Sep 25	Oct 30	161.0%	91.3%	76.4%	11	66
$26.00	Sep 25	Oct 30	158.4%	93.5%	69.5%	44	825
$29.00	Sep 25	Oct 23	158.2%	95.0%	66.5%	245	415

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 1.08, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$25.00	Oct 30	$1.20	$1.30	$1.20	77%	1.08	$23.70
$22.50	$23.00	Sep 25	$0.20	$0.30	$0.20	96%	1.50	$22.70
$22.00	$23.00	Oct 23	$0.55	$0.45	$0.55	81%	0.82	$22.55
$22.00	$22.50	Sep 25	$0.25	$0.25	$0.25	98%	1.00	$22.25
$30.00	$31.00	Oct 30	$0.15	$0.85	$0.15	40%	5.67	$30.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.50	$28.00	Sep 25	$0.20	$0.30	$0.20	74%	1.50	$28.30
$24.00	$23.00	Oct 16	$0.13	$0.87	$0.13	27%	6.69	$23.87
$28.00	$27.00	Oct 9	$0.47	$0.53	$0.47	54%	1.13	$27.53
$27.50	$27.00	Oct 2	$0.22	$0.28	$0.22	53%	1.27	$27.28
$27.00	$26.50	Sep 25	$0.20	$0.30	$0.20	49%	1.50	$26.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 1.33, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$27.50	Oct 9	$0.40	$0.40	$0.10	48%	4.00	$27.40
$28.00	$28.50	Sep 25	$0.30	$0.30	$0.20	63%	1.50	$28.30
$27.00	$27.50	Oct 2	$0.36	$0.36	$0.14	48%	2.57	$27.36
$30.00	$30.50	Oct 9	$0.25	$0.25	$0.25	66%	1.00	$30.25
$30.50	$31.00	Oct 2	$0.20	$0.20	$0.30	73%	0.67	$30.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Oct 16	$0.57	$0.57	$0.43	66%	1.33	$24.43
$23.00	$22.50	Sep 25	$0.23	$0.23	$0.27	87%	0.85	$22.77
$25.00	$24.50	Oct 2	$0.28	$0.28	$0.22	69%	1.27	$24.72
$26.00	$25.00	Oct 9	$0.50	$0.50	$0.50	60%	1.00	$25.50
$26.00	$25.50	Oct 30	$0.33	$0.33	$0.17	60%	1.94	$25.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.83, cheapest $0.67)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Sep 25	Oct 2	$0.67	164.4%	111.7%
$26.00	Sep 25	Oct 2	$0.90	158.4%	112.0%
$26.50	Sep 25	Oct 2	$0.75	154.1%	110.8%
$27.00	Sep 25	Oct 2	$0.85	148.2%	115.8%
$27.50	Sep 25	Oct 2	$0.77	139.1%	107.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Sep 25	Oct 2	$0.75	164.4%	111.7%
$26.00	Sep 25	Oct 2	$0.83	158.4%	112.0%
$26.50	Sep 25	Oct 2	$0.88	154.1%	110.8%
$27.00	Sep 25	Oct 2	$1.00	148.2%	115.8%
$27.50	Sep 25	Oct 2	$0.94	139.1%	107.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 6.78% of stock, avg 16.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Sep 25	$1.08	$0.75	$1.83	$24.67	$28.33	6.78%
$27.00	Sep 25	$0.93	$0.95	$1.88	$25.12	$28.88	6.97%
$27.50	Sep 25	$0.65	$1.23	$1.88	$25.62	$29.38	6.97%
$26.00	Sep 25	$1.35	$0.57	$1.92	$24.08	$27.92	7.12%
$25.50	Sep 25	$1.55	$0.43	$1.98	$23.52	$27.48	7.34%
$28.50	Sep 25	$0.33	$1.95	$2.28	$26.22	$30.78	8.45%
$25.00	Sep 25	$2.00	$0.30	$2.30	$22.70	$27.30	8.52%
$28.00	Sep 25	$0.63	$1.75	$2.38	$25.62	$30.38	8.82%
$29.00	Sep 25	$0.33	$2.42	$2.75	$26.25	$31.75	10.19%
$24.50	Sep 25	$2.50	$0.28	$2.78	$21.72	$27.28	10.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 1.93% of stock, avg 11.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$25.00	Sep 25	$0.22	$0.30	$0.52	$24.48	$30.02
$29.00	$25.00	Sep 25	$0.33	$0.30	$0.63	$24.37	$29.63
$28.50	$25.00	Sep 25	$0.33	$0.30	$0.63	$24.37	$29.13
$29.50	$25.50	Sep 25	$0.22	$0.43	$0.65	$24.85	$30.15
$28.50	$25.50	Sep 25	$0.33	$0.43	$0.76	$24.74	$29.26
$29.00	$25.50	Sep 25	$0.33	$0.43	$0.76	$24.74	$29.76
$29.50	$26.00	Sep 25	$0.22	$0.57	$0.79	$25.21	$30.29
$28.50	$26.00	Sep 25	$0.33	$0.57	$0.90	$25.10	$29.40
$29.00	$26.00	Sep 25	$0.33	$0.57	$0.90	$25.10	$29.90
$28.00	$25.00	Sep 25	$0.63	$0.30	$0.93	$24.07	$28.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 2.13, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	29/30	Sep 25	$0.34	$0.16	64%	2.13	$22.66	$29.34
24/24	30/31	Oct 2	$0.35	$0.15	51%	2.33	$23.65	$30.85
25/26	30/31	Oct 2	$0.37	$0.13	38%	2.85	$25.13	$30.87
24/24	30/30	Oct 2	$0.28	$0.22	46%	1.27	$23.72	$29.78
24/25	31/32	Oct 16	$0.67	$0.33	34%	2.03	$24.33	$31.67
25/26	29/30	Sep 25	$0.24	$0.26	51%	0.92	$25.26	$29.24
26/26	29/30	Sep 25	$0.25	$0.25	44%	1.00	$25.75	$29.25
25/26	30/30	Oct 2	$0.30	$0.20	33%	1.50	$25.20	$29.80
23/24	31/32	Oct 23	$0.55	$0.45	37%	1.22	$23.45	$31.55
23/24	31/32	Oct 9	$0.45	$0.55	47%	0.82	$23.55	$31.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$22.50	$23.00	Sep 25	$0.05	$0.45	10%	9.00
$22.50	$23.00	$23.50	Oct 9	$0.05	$0.45	7%	9.00
$28.00	$28.50	$29.00	Oct 2	$0.09	$0.41	7%	4.56
$30.00	$31.00	$32.00	Oct 30	$0.10	$0.90	5%	9.00
$26.00	$26.50	$27.00	Sep 25	$0.12	$0.38	16%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Sep 25	$0.08	$0.42	17%	5.25
$24.00	$24.50	$25.00	Oct 30	$0.06	$0.44	5%	7.33
$29.00	$30.00	$31.00	Oct 16	$0.10	$0.90	10%	9.00
$23.00	$23.50	$24.00	Oct 2	$0.07	$0.43	7%	6.14
$25.00	$25.50	$26.00	Oct 2	$0.08	$0.42	9%	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. 36 found (best net $-0.11, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$29.50	1:2	Sep 25	-$0.11	$0.39
$30.00	$30.50	1:2	Sep 25	-$0.08	$0.42
$31.50	$32.00	1:2	Sep 25	-$0.07	$0.43
$30.50	$31.00	1:2	Sep 25	-$0.11	$0.39
$31.00	$31.50	1:2	Sep 25	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$25.00	1:2	Sep 25	-$0.17	$0.33
$24.50	$24.00	1:2	Sep 25	-$0.18	$0.32
$24.00	$23.50	1:2	Sep 25	-$0.17	$0.33
$26.00	$25.50	1:2	Sep 25	-$0.29	$0.21
$22.50	$22.00	1:2	Oct 2	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 5.56%, avg 4.19%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$1.50	0.35	18.6%	5.56%	24.17%	--	103
$31.00	Oct 30	$1.35	0.37	14.9%	5.00%	19.90%	1	17
$29.00	Oct 30	$1.85	0.45	7.5%	6.86%	14.34%	1	25
$30.00	Oct 30	$1.55	0.40	11.2%	5.74%	16.94%	1	83
$28.00	Oct 23	$2.25	0.49	3.8%	8.34%	12.12%	--	53
$28.00	Oct 30	$2.20	0.50	3.8%	8.15%	11.93%	--	15
$27.50	Oct 30	$2.35	0.52	1.9%	8.71%	10.64%	--	12
$27.00	Oct 30	$2.55	0.54	0.1%	9.45%	9.53%	--	12
$30.00	Oct 16	$1.40	0.37	11.2%	5.19%	16.38%	489	2.2K
$29.50	Oct 23	$1.45	0.41	9.3%	5.37%	14.71%	30	80

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 18,486

Total Puts 1,655

Put/Call Ratio 0.09

Net Difference 16,831

Prior's Put/Call Breakdown

Total Calls 2,432

Total Puts 152

Put/Call Ratio 0.06

Net Difference 2,280

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