FSLY - Options Database

FSLY

FASTLY INC A

$27.30 -7.92%

(9/24 09:55) ◀

Thursday, September 24, 2026 (10:00am)

▶ (9/24 10:15)

◀ 9/24 10:01 ▶

Option Volume

Detail

ℹ

Current (09/24 10:00am) 22,990

Calls: 21,266 (93%)

Puts: 1,724 (7%)

Prior (09/22) 3,149

Calls: 2,919 (93%)

Puts: 230 (7%)

Current vs Prior +630.07%

Calls: +628.54% (Calls)

Puts: +649.57% (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 +12.89%

Calls: +29.10%

Puts: -55.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:00am) $3.38M

Calls: $3.09M (91%)

Puts: $287.5K (9%)

Prior (09/22) $527.5K

Calls: $507.0K (96%)

Puts: $20.5K (4%)

Current vs Prior +540.62%

Calls: +509.80%

Puts: +1302.93%

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 -38.93%

Calls: -38.96%

Puts: -38.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:00am) 0.08

Prior (09/22) 0.08

Current vs Prior +2.89%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -63.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 10:00am) 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 7.33% | 14.51%19.71% | 33.33%

Prior 13.04% | 16.35%20.39% | 31.23%

Current vs Prior -43.83% | -11.27%-3.35% | +6.75%

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

Current vs 7-Day Avg -49.60% | -18.51%+5.55% | +21.59%

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

Current vs 7-Day Eod -43.83% | -11.27%-7.63% | +4.10%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 81.17% | 37.72%

Calls: 65.57% | 40.87%

Puts: 96.77% | 34.57%

Prior 49.95% | 31.56%

Calls: 17.14% | 22.22%

Puts: 82.76% | 40.91%

Current vs Prior +62.50% | +19.52%

Prior 7-Day Avg 40.02% | 24.85%

Calls: 42.61% | 23.22%

Puts: 37.43% | 26.49%

Current vs 7-Day Avg +102.82% | +51.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($3.09M) vs puts ($287.5K). Massive premium surge with dollar volume up 541% vs prior. Unusually high activity with volume up 630% vs prior - elevated interest. Extreme bullish P/C ratio of 0.08 - heavy call buying (21,266 calls vs 1,724 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
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. 100 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	6.00	$5.15	33.0%	--	0.98	242
$22.50	Sep 25	3.50	5.80	$4.65	49.5%	--	0.96	115
$24.00	Sep 25	3.00	4.00	$3.50	28.6%	3	0.95	260
$22.00	Oct 2	4.60	6.20	$5.40	29.6%	--	0.90	43
$23.50	Sep 25	3.50	4.30	$3.90	20.5%	1	0.89	193

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 25	4.00	5.30	$4.65	28.0%	2	0.95	16
$31.50	Sep 25	3.50	4.70	$4.10	29.3%	--	0.92	13
$31.00	Sep 25	3.10	4.20	$3.65	30.1%	2	0.91	38
$30.50	Sep 25	2.55	3.80	$3.18	39.3%	16	0.86	30
$30.00	Sep 25	2.60	3.20	$2.90	20.7%	66	0.85	614

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 17.6K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 2	1.35	1.85	$1.60	31.2%	4.7K	0.50	177
$27.00	Sep 25	0.70	1.50	$1.10	72.7%	2.1K	0.59	3.5K
$28.00	Sep 25	0.45	0.90	$0.68	66.2%	1.9K	0.42	2.1K
$26.50	Sep 25	1.20	1.70	$1.45	34.5%	1.7K	0.69	146
$27.00	Oct 2	1.65	2.50	$2.08	40.9%	1.4K	0.55	467

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 25	1.90	2.85	$2.38	39.9%	362	0.78	405
$26.50	Sep 25	0.20	0.70	$0.45	111.1%	322	0.32	1.3K
$29.00	Sep 25	1.60	2.40	$2.00	40.0%	244	0.74	408
$27.00	Sep 25	0.50	1.10	$0.80	75.0%	141	0.42	850
$30.00	Sep 25	2.60	3.20	$2.90	20.7%	66	0.85	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 56.4%, max 84.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Sep 25	Oct 30	171.0%	92.7%	84.5%	18	5.1K
$25.50	Sep 25	Oct 30	158.4%	89.5%	76.9%	29	423
$27.00	Sep 25	Oct 30	157.9%	93.2%	69.5%	2.1K	3.5K
$30.50	Sep 25	Oct 9	166.0%	99.3%	67.2%	10	170
$26.00	Sep 25	Oct 30	147.6%	90.7%	62.7%	5	387

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Sep 25	Oct 30	169.0%	92.7%	82.3%	18	1.0K
$25.50	Sep 25	Oct 30	156.1%	89.5%	74.3%	11	66
$29.50	Sep 25	Oct 23	159.4%	94.2%	69.3%	365	410
$26.00	Sep 25	Oct 30	145.1%	90.7%	60.0%	59	825
$27.00	Sep 25	Oct 23	154.6%	96.8%	59.7%	150	857

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 2.33, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$23.00	Sep 25	$0.15	$0.35	$0.15	96%	2.33	$22.65
$24.00	$24.50	Oct 16	$0.15	$0.35	$0.15	75%	2.33	$24.15
$26.00	$26.50	Oct 9	$0.10	$0.40	$0.10	64%	4.00	$26.10
$23.50	$24.00	Oct 9	$0.20	$0.30	$0.20	81%	1.50	$23.70
$31.00	$32.00	Oct 30	$0.18	$0.82	$0.18	40%	4.56	$31.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$30.00	Sep 25	$0.28	$0.22	$0.28	86%	0.79	$30.22
$30.00	$29.50	Oct 2	$0.27	$0.23	$0.27	68%	0.85	$29.73
$26.50	$26.00	Oct 2	$0.13	$0.37	$0.13	40%	2.85	$26.37
$25.50	$25.00	Oct 30	$0.12	$0.38	$0.12	35%	3.17	$25.38
$29.00	$28.50	Sep 25	$0.32	$0.18	$0.32	74%	0.56	$28.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 2.85, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Oct 9	$0.35	$0.35	$0.15	46%	2.33	$27.85
$29.50	$30.00	Oct 2	$0.23	$0.23	$0.27	64%	0.85	$29.73
$29.00	$29.50	Oct 23	$0.25	$0.25	$0.25	53%	1.00	$29.25
$27.50	$28.00	Oct 16	$0.28	$0.28	$0.22	45%	1.27	$27.78
$28.50	$29.00	Sep 25	$0.15	$0.15	$0.35	65%	0.43	$28.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.50	Oct 2	$0.37	$0.37	$0.13	64%	2.85	$25.63
$23.00	$22.50	Sep 25	$0.23	$0.23	$0.27	88%	0.85	$22.77
$26.00	$25.50	Oct 23	$0.35	$0.35	$0.15	63%	2.33	$25.65
$27.00	$26.50	Sep 25	$0.35	$0.35	$0.15	58%	2.33	$26.65
$23.50	$22.50	Oct 30	$0.37	$0.37	$0.63	74%	0.59	$23.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.88, cheapest $0.98)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 25	Oct 2	$0.98	157.9%	115.4%
$27.50	Sep 25	Oct 2	$0.75	136.3%	106.2%
$28.50	Sep 25	Oct 2	$0.85	146.8%	117.1%
$28.00	Sep 25	Oct 2	$0.82	142.6%	113.1%
$26.50	Sep 25	Oct 2	$0.85	132.9%	105.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 25	Oct 2	$0.98	154.6%	115.4%
$27.50	Sep 25	Oct 2	$0.98	140.2%	106.2%
$28.00	Sep 25	Oct 2	$0.90	145.9%	113.1%
$28.50	Sep 25	Oct 2	$0.80	149.7%	117.1%
$26.50	Sep 25	Oct 2	$0.93	130.1%	105.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 6.41% of stock, avg 16.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Sep 25	$0.85	$0.90	$1.75	$25.75	$29.25	6.41%
$26.50	Sep 25	$1.45	$0.45	$1.90	$24.60	$28.40	6.96%
$27.00	Sep 25	$1.10	$0.80	$1.90	$25.10	$28.90	6.96%
$28.00	Sep 25	$0.68	$1.25	$1.93	$26.07	$29.93	7.07%
$26.00	Sep 25	$1.68	$0.38	$2.06	$23.94	$28.06	7.55%
$28.50	Sep 25	$0.53	$1.68	$2.21	$26.29	$30.71	8.10%
$25.50	Sep 25	$2.00	$0.30	$2.30	$23.20	$27.80	8.42%
$29.00	Sep 25	$0.38	$2.00	$2.38	$26.62	$31.38	8.72%
$29.50	Sep 25	$0.33	$2.38	$2.71	$26.79	$32.21	9.93%
$25.00	Sep 25	$2.50	$0.25	$2.75	$22.25	$27.75	10.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.83% of stock, avg 11.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$25.00	Sep 25	$0.25	$0.25	$0.50	$24.50	$30.50
$30.00	$25.50	Sep 25	$0.25	$0.30	$0.55	$24.95	$30.55
$29.50	$25.00	Sep 25	$0.33	$0.25	$0.58	$24.42	$30.08
$29.50	$25.50	Sep 25	$0.33	$0.30	$0.63	$24.87	$30.13
$30.00	$26.00	Sep 25	$0.25	$0.38	$0.63	$25.37	$30.63
$29.00	$25.00	Sep 25	$0.38	$0.25	$0.63	$24.37	$29.63
$29.50	$26.00	Sep 25	$0.33	$0.38	$0.71	$25.29	$30.21
$29.00	$25.50	Sep 25	$0.38	$0.30	$0.68	$24.82	$29.68
$29.00	$26.00	Sep 25	$0.38	$0.38	$0.76	$25.24	$29.76
$30.00	$26.50	Sep 25	$0.25	$0.45	$0.70	$25.80	$30.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.17, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	28/29	Sep 25	$0.38	$0.12	53%	3.17	$22.62	$28.88
24/24	28/29	Sep 25	$0.33	$0.17	51%	1.94	$24.17	$28.83
24/25	30/31	Oct 9	$0.30	$0.20	37%	1.50	$24.70	$30.80
24/24	30/31	Oct 9	$0.25	$0.25	41%	1.00	$24.25	$30.75
23/24	31/32	Oct 9	$0.48	$0.52	46%	0.92	$23.52	$31.48
23/24	30/31	Oct 9	$0.38	$0.62	44%	0.61	$23.62	$30.88
24/25	31/32	Oct 9	$0.40	$0.60	40%	0.67	$24.60	$31.40
24/24	31/32	Oct 9	$0.35	$0.65	43%	0.54	$24.15	$31.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Sep 25	$0.08	$0.42	17%	5.25
$24.00	$24.50	$25.00	Oct 30	$0.05	$0.45	5%	9.00
$28.00	$28.50	$29.00	Oct 16	$0.06	$0.44	6%	7.33
$26.50	$27.00	$27.50	Sep 25	$0.10	$0.40	18%	4.00
$25.50	$26.00	$26.50	Oct 9	$0.07	$0.43	7%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$24.00	$25.00	Oct 16	$0.06	$0.94	11%	15.67
$28.50	$29.00	$29.50	Sep 25	$0.06	$0.44	12%	7.33
$27.50	$28.00	$28.50	Sep 25	$0.08	$0.42	16%	5.25
$27.50	$28.00	$28.50	Oct 2	$0.06	$0.44	7%	7.33
$26.00	$26.50	$27.00	Oct 16	$0.06	$0.44	6%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.10, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.50	$31.00	1:2	Sep 25	-$0.06	$0.44
$30.00	$30.50	1:2	Sep 25	-$0.15	$0.35
$28.50	$29.00	1:2	Sep 25	-$0.23	$0.27
$29.50	$30.00	1:2	Sep 25	-$0.17	$0.33
$31.00	$31.50	1:2	Sep 25	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$26.50	1:2	Sep 25	-$0.10	$0.40
$24.00	$23.00	1:2	Oct 9	-$0.29	$0.71
$26.00	$25.50	1:2	Sep 25	-$0.22	$0.28
$25.50	$25.00	1:2	Sep 25	-$0.20	$0.30
$25.00	$24.50	1:2	Sep 25	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 9.16%, avg 4.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.50	Nov 6	$2.50	0.49	8.1%	9.16%	17.22%	1	--
$32.00	Oct 30	$1.50	0.36	17.2%	5.49%	22.71%	1	103
$30.00	Oct 30	$1.90	0.44	9.9%	6.96%	16.85%	1	83
$31.00	Oct 30	$1.55	0.40	13.6%	5.68%	19.23%	1	17
$29.00	Oct 30	$2.15	0.48	6.2%	7.88%	14.10%	1	25
$28.00	Oct 30	$2.55	0.53	2.6%	9.34%	11.90%	--	15
$27.50	Oct 30	$2.80	0.55	0.7%	10.26%	10.99%	--	12
$30.00	Oct 23	$1.65	0.42	9.9%	6.04%	15.93%	14	126
$29.00	Oct 23	$1.95	0.47	6.2%	7.14%	13.37%	--	26
$29.50	Oct 23	$1.75	0.44	8.1%	6.41%	14.47%	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 21,266

Total Puts 1,724

Put/Call Ratio 0.08

Net Difference 19,542

Prior's Put/Call Breakdown

Total Calls 2,919

Total Puts 230

Put/Call Ratio 0.08

Net Difference 2,689

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