FSLY - Options Database

FSLY

FASTLY INC A

$27.55 -7.10%

(9/24 10:15) ◀

Thursday, September 24, 2026 (10:20am)

▶ (9/24 10:25)

◀ 9/24 10:20 ▶

Option Volume

Detail

ℹ

Current (09/24 10:20am) 23,886

Calls: 22,032 (92%)

Puts: 1,854 (8%)

Prior (09/22) 4,447

Calls: 4,015 (90%)

Puts: 432 (10%)

Current vs Prior +437.13%

Calls: +448.74% (Calls)

Puts: +329.17% (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 +17.29%

Calls: +33.75%

Puts: -52.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:20am) $3.73M

Calls: $3.42M (92%)

Puts: $313.9K (8%)

Prior (09/22) $685.6K

Calls: $646.7K (94%)

Puts: $38.8K (6%)

Current vs Prior +444.35%

Calls: +428.50%

Puts: +708.20%

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 -32.56%

Calls: -32.52%

Puts: -33.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:20am) 0.08

Prior (09/22) 0.11

Current vs Prior -21.79%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -62.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 10:20am) 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 8.09% | 14.16%20.51% | 35.75%

Prior 13.04% | 16.35%20.39% | 31.23%

Current vs Prior -37.94% | -13.41%+0.58% | +14.49%

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

Current vs 7-Day Avg -44.31% | -20.47%+9.84% | +30.41%

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

Current vs 7-Day Eod -37.94% | -13.41%-3.87% | +11.66%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.36% | 25.97%

Calls: 40.00% | 32.43%

Puts: 44.72% | 19.51%

Prior 49.95% | 31.56%

Calls: 17.14% | 22.22%

Puts: 82.76% | 40.91%

Current vs Prior -15.20% | -17.71%

Prior 7-Day Avg 40.02% | 24.85%

Calls: 42.61% | 23.22%

Puts: 37.43% | 26.49%

Current vs 7-Day Avg +5.85% | +4.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($3.42M) vs puts ($313.9K). Massive premium surge with dollar volume up 444% vs prior. Unusually high activity with volume up 437% vs prior - elevated interest. Extreme bullish P/C ratio of 0.08 - heavy call buying (22,032 calls vs 1,854 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
10:20	BULLISH	BULLISH	BULLISH
10:15	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 2 of results (avg 9.2%, best 8.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	4.40	4.80	$4.60	8.7%	1	0.89	2.0K
$23.50	Sep 25	3.90	4.30	$4.10	9.8%	1	0.90	193

PUTS (0)

No puts meet the criteria

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 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	3.50	5.80	$4.65	49.5%	--	0.96	115
$24.00	Sep 25	3.40	3.90	$3.65	13.7%	7	0.95	260
$22.50	Oct 2	5.00	6.10	$5.55	19.8%	--	0.91	48
$23.50	Sep 25	3.90	4.30	$4.10	9.8%	1	0.90	193
$23.00	Sep 25	4.40	4.80	$4.60	8.7%	1	0.89	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 25	4.10	5.00	$4.55	19.8%	2	0.92	16
$31.50	Sep 25	3.70	4.50	$4.10	19.5%	--	0.91	13
$31.00	Sep 25	3.10	4.00	$3.55	25.4%	2	0.90	38
$30.50	Sep 25	2.55	3.60	$3.08	34.1%	16	0.84	30
$30.00	Sep 25	2.40	3.10	$2.75	25.5%	66	0.82	614

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 18.4K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 2	1.55	2.15	$1.85	32.4%	4.7K	0.54	177
$27.00	Sep 25	0.95	1.50	$1.23	44.7%	2.1K	0.60	3.5K
$28.00	Sep 25	0.50	0.85	$0.68	51.5%	1.9K	0.44	2.1K
$26.50	Sep 25	1.10	1.80	$1.45	48.3%	1.7K	0.69	146
$27.00	Oct 2	1.70	2.45	$2.08	36.1%	1.4K	0.59	467

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 25	1.90	2.65	$2.28	32.9%	362	0.77	405
$26.50	Sep 25	0.30	0.70	$0.50	80.0%	322	0.31	1.3K
$29.00	Sep 25	1.50	2.25	$1.88	39.9%	245	0.71	408
$27.00	Sep 25	0.60	1.00	$0.80	50.0%	143	0.40	850
$30.00	Sep 25	2.40	3.10	$2.75	25.5%	66	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. 22 strikes (avg 56.4%, max 78.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Sep 25	Oct 23	168.3%	94.3%	78.5%	12	165
$27.00	Sep 25	Oct 30	167.0%	94.4%	76.9%	2.1K	3.5K
$25.50	Sep 25	Oct 30	159.0%	91.2%	74.3%	32	423
$27.50	Sep 25	Oct 30	149.5%	90.7%	64.9%	472	1.7K
$30.00	Sep 25	Oct 30	155.9%	96.9%	61.0%	447	5.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.00	Sep 25	Oct 23	167.0%	93.3%	78.9%	152	857
$30.50	Sep 25	Oct 23	168.3%	94.3%	78.5%	16	153
$25.50	Sep 25	Oct 30	159.0%	91.2%	74.3%	12	66
$30.00	Sep 25	Oct 30	155.9%	96.9%	61.0%	67	620
$26.00	Sep 25	Oct 30	144.5%	92.4%	56.3%	59	825

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 1.24, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$29.00	Nov 6	$2.45	$3.05	$2.45	71%	1.24	$25.95
$24.00	$24.50	Oct 16	$0.10	$0.40	$0.10	75%	4.00	$24.10
$24.50	$25.00	Sep 25	$0.17	$0.33	$0.17	87%	1.94	$24.67
$23.50	$24.00	Oct 2	$0.20	$0.30	$0.20	85%	1.50	$23.70
$25.50	$26.00	Sep 25	$0.18	$0.32	$0.18	81%	1.78	$25.68

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.50	Sep 25	$0.23	$0.27	$0.23	71%	1.17	$28.77
$30.50	$30.00	Sep 25	$0.33	$0.17	$0.33	84%	0.52	$30.17
$27.50	$27.00	Sep 25	$0.13	$0.37	$0.13	47%	2.85	$27.37
$30.00	$29.50	Oct 2	$0.25	$0.25	$0.25	66%	1.00	$29.75
$25.50	$25.00	Oct 30	$0.12	$0.38	$0.12	34%	3.17	$25.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.85, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Oct 2	$0.18	$0.18	$0.32	75%	0.56	$31.68
$28.00	$28.50	Oct 16	$0.30	$0.30	$0.20	48%	1.50	$28.30
$28.50	$29.00	Oct 9	$0.25	$0.25	$0.25	53%	1.00	$28.75
$30.00	$30.50	Oct 23	$0.23	$0.23	$0.27	57%	0.85	$30.23
$30.00	$30.50	Oct 9	$0.20	$0.20	$0.30	62%	0.67	$30.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.50	Sep 25	$0.23	$0.23	$0.27	88%	0.85	$22.77
$23.50	$23.00	Oct 23	$0.30	$0.30	$0.20	76%	1.50	$23.20
$25.00	$24.50	Oct 23	$0.30	$0.30	$0.20	69%	1.50	$24.70
$23.50	$22.50	Oct 30	$0.37	$0.37	$0.63	75%	0.59	$23.13
$24.50	$24.00	Sep 25	$0.18	$0.18	$0.32	86%	0.56	$24.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.84, cheapest $0.75)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 25	Oct 2	$0.85	167.0%	112.2%
$27.50	Sep 25	Oct 2	$0.85	149.5%	107.5%
$26.50	Sep 25	Oct 2	$0.93	149.3%	110.9%
$28.00	Sep 25	Oct 2	$0.95	134.8%	109.2%
$28.50	Sep 25	Oct 2	$0.97	131.8%	111.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 25	Oct 2	$0.75	167.0%	112.2%
$27.50	Sep 25	Oct 2	$0.80	149.5%	107.5%
$26.50	Sep 25	Oct 2	$0.80	149.3%	110.9%
$28.00	Sep 25	Oct 2	$0.82	134.8%	109.2%
$28.50	Sep 25	Oct 2	$0.73	131.8%	111.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 6.93% of stock, avg 16.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Sep 25	$0.68	$1.23	$1.91	$26.09	$29.91	6.93%
$27.50	Sep 25	$1.00	$0.93	$1.93	$25.57	$29.43	7.01%
$26.50	Sep 25	$1.45	$0.50	$1.95	$24.55	$28.45	7.08%
$27.00	Sep 25	$1.23	$0.80	$2.03	$24.97	$29.03	7.37%
$28.50	Sep 25	$0.48	$1.65	$2.13	$26.37	$30.63	7.73%
$26.00	Sep 25	$1.85	$0.33	$2.18	$23.82	$28.18	7.91%
$25.50	Sep 25	$2.03	$0.28	$2.31	$23.19	$27.81	8.38%
$29.00	Sep 25	$0.43	$1.88	$2.31	$26.69	$31.31	8.38%
$29.50	Sep 25	$0.33	$2.28	$2.61	$26.89	$32.11	9.47%
$25.00	Sep 25	$2.53	$0.18	$2.71	$22.29	$27.71	9.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.92% of stock, avg 11.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$25.50	Sep 25	$0.25	$0.28	$0.53	$24.97	$30.53
$30.00	$26.00	Sep 25	$0.25	$0.33	$0.58	$25.42	$30.58
$29.50	$25.50	Sep 25	$0.33	$0.28	$0.61	$24.89	$30.11
$29.50	$26.00	Sep 25	$0.33	$0.33	$0.66	$25.34	$30.16
$29.00	$25.50	Sep 25	$0.43	$0.28	$0.71	$24.79	$29.71
$29.00	$26.00	Sep 25	$0.43	$0.33	$0.76	$25.24	$29.76
$30.00	$26.50	Sep 25	$0.25	$0.50	$0.75	$25.75	$30.75
$29.50	$26.50	Sep 25	$0.33	$0.50	$0.83	$25.67	$30.33
$28.50	$25.50	Sep 25	$0.48	$0.28	$0.76	$24.74	$29.26
$28.50	$26.00	Sep 25	$0.48	$0.33	$0.81	$25.19	$29.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.55, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	32/32	Oct 2	$0.39	$0.11	49%	3.55	$24.61	$31.89
22/23	32/32	Oct 2	$0.31	$0.19	62%	1.63	$22.69	$31.81
24/25	30/30	Oct 2	$0.36	$0.14	41%	2.57	$24.64	$30.36
22/23	30/30	Oct 2	$0.28	$0.22	53%	1.27	$22.72	$30.28
24/25	30/31	Oct 2	$0.31	$0.19	44%	1.63	$24.69	$30.81
26/26	32/32	Oct 2	$0.32	$0.18	42%	1.78	$25.68	$31.82
22/23	30/31	Oct 2	$0.23	$0.27	57%	0.85	$22.77	$30.73
26/26	30/30	Oct 2	$0.29	$0.21	33%	1.38	$25.71	$30.29
23/24	32/33	Oct 16	$0.52	$0.48	43%	1.08	$23.48	$32.52
23/24	31/32	Oct 9	$0.48	$0.52	45%	0.92	$23.52	$31.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Oct 16	$0.05	$0.95	8%	19.00
$29.00	$30.00	$31.00	Oct 16	$0.08	$0.92	10%	11.50
$29.50	$30.00	$30.50	Sep 25	$0.05	$0.45	7%	9.00
$31.00	$32.00	$33.00	Oct 9	$0.08	$0.92	9%	11.50
$23.00	$23.50	$24.00	Sep 25	$0.05	$0.45	7%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 9	$0.09	$0.91	14%	10.11
$25.00	$26.00	$27.00	Oct 9	$0.10	$0.90	14%	9.00
$29.00	$29.50	$30.00	Sep 25	$0.07	$0.43	11%	6.14
$26.50	$27.00	$27.50	Oct 16	$0.07	$0.43	6%	6.14
$30.50	$31.00	$31.50	Sep 25	$0.08	$0.42	6%	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. 39 found (best net $-1.25, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$29.00	1:2	Nov 6	-$1.25	$4.25
$32.00	$33.00	1:2	Sep 25	-$0.06	$0.94
$31.50	$32.00	1:2	Sep 25	-$0.07	$0.43
$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
$25.50	$25.00	1:2	Sep 25	-$0.08	$0.42
$23.00	$22.50	1:2	Oct 2	-$0.07	$0.43
$27.00	$26.50	1:2	Sep 25	-$0.20	$0.30
$26.50	$26.00	1:2	Sep 25	-$0.16	$0.34
$24.00	$23.00	1:2	Oct 9	-$0.30	$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 9.07%, avg 4.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.50	Nov 6	$2.50	0.49	7.1%	9.07%	16.15%	1	--
$32.00	Oct 30	$1.60	0.37	16.1%	5.81%	21.96%	1	103
$30.00	Oct 30	$1.95	0.44	8.9%	7.08%	15.97%	1	83
$31.00	Oct 30	$1.60	0.40	12.5%	5.81%	18.33%	1	17
$28.00	Oct 30	$2.70	0.53	1.6%	9.80%	11.43%	--	15
$29.00	Oct 30	$2.20	0.49	5.3%	7.99%	13.25%	1	25
$29.50	Oct 23	$2.00	0.45	7.1%	7.26%	14.34%	32	80
$28.00	Oct 23	$2.55	0.53	1.6%	9.26%	10.89%	--	53
$31.00	Oct 23	$1.45	0.38	12.5%	5.26%	17.79%	--	18
$30.00	Oct 23	$1.70	0.43	8.9%	6.17%	15.06%	14	126

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 22,032

Total Puts 1,854

Put/Call Ratio 0.08

Net Difference 20,178

Prior's Put/Call Breakdown

Total Calls 4,015

Total Puts 432

Put/Call Ratio 0.11

Net Difference 3,583

Prior 7-Day Put/Call Summary

Total Calls 115,306

Total Puts 27,251

Average Put/Call Ratio 0.22

Ratio Trend Falling

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