FSLY - Options Database

FSLY

FASTLY INC A

$27.53 -7.15%

(9/24 10:20) ◀

Thursday, September 24, 2026 (10:25am)

▶ (9/24 10:30)

◀ 9/24 10:25 ▶

Option Volume

Detail

ℹ

Current (09/24 10:25am) 24,056

Calls: 22,171 (92%)

Puts: 1,885 (8%)

Prior (09/22) 4,748

Calls: 4,257 (90%)

Puts: 491 (10%)

Current vs Prior +406.66%

Calls: +420.81% (Calls)

Puts: +283.91% (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 +18.12%

Calls: +34.60%

Puts: -51.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:25am) $3.79M

Calls: $3.44M (91%)

Puts: $346.2K (9%)

Prior (09/22) $680.1K

Calls: $632.8K (93%)

Puts: $47.4K (7%)

Current vs Prior +457.04%

Calls: +444.03%

Puts: +630.72%

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 -31.54%

Calls: -32.04%

Puts: -26.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:25am) 0.09

Prior (09/22) 0.12

Current vs Prior -26.29%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -61.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 10:25am) 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 7.37% | 13.98%20.45% | 35.42%

Prior 13.04% | 16.35%20.39% | 31.23%

Current vs Prior -43.46% | -14.46%+0.30% | +13.41%

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

Current vs 7-Day Avg -49.27% | -21.44%+9.53% | +29.18%

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

Current vs 7-Day Eod -43.46% | -14.46%-4.15% | +10.60%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.66% | 31.21%

Calls: 35.71% | 32.43%

Puts: 47.62% | 30.00%

Prior 49.95% | 31.56%

Calls: 17.14% | 22.22%

Puts: 82.76% | 40.91%

Current vs Prior -16.60% | -1.11%

Prior 7-Day Avg 40.02% | 24.85%

Calls: 42.61% | 23.22%

Puts: 37.43% | 26.49%

Current vs 7-Day Avg +4.10% | +25.58%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($3.44M) vs puts ($346.2K). Massive premium surge with dollar volume up 457% vs prior. Unusually high activity with volume up 407% vs prior - elevated interest. Extreme bullish P/C ratio of 0.09 - heavy call buying (22,171 calls vs 1,885 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
10:25	BULLISH	BULLISH	BULLISH
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 1 of results (avg 7.4%, best 7.4%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	3.90	4.20	$4.05	7.4%	45	0.70	2.2K

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. 99 found (avg delta 0.69, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	3.70	5.50	$4.60	39.1%	--	0.97	115
$24.00	Sep 25	3.40	3.80	$3.60	11.1%	12	0.95	260
$22.50	Oct 2	5.00	6.10	$5.55	19.8%	--	0.91	48
$23.50	Sep 25	3.80	4.40	$4.10	14.6%	1	0.90	193
$23.00	Sep 25	4.30	4.90	$4.60	13.0%	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	0.93	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	0.89	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. 151 active (total vol 18.5K, 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	0.62	3.5K
$28.00	Sep 25	0.50	0.80	$0.65	46.2%	1.9K	0.45	2.1K
$26.50	Sep 25	1.10	1.80	$1.45	48.3%	1.7K	0.72	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	0.10	0.70	$0.40	150.0%	322	0.28	1.3K
$29.00	Sep 25	1.50	2.25	$1.88	39.9%	245	0.70	408
$27.00	Sep 25	0.40	1.00	$0.70	85.7%	143	0.38	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 52.0%, max 79.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Sep 25	Oct 30	163.5%	91.2%	79.3%	57	423
$27.00	Sep 25	Oct 30	157.2%	91.4%	72.0%	2.1K	3.5K
$30.50	Sep 25	Oct 23	164.4%	100.1%	64.3%	26	165
$26.00	Sep 25	Oct 30	149.3%	92.4%	61.5%	8	387
$30.00	Sep 25	Oct 30	151.8%	96.8%	56.8%	468	5.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Sep 25	Oct 30	163.5%	91.2%	79.3%	12	66
$27.00	Sep 25	Oct 23	157.2%	93.3%	68.4%	152	857
$30.50	Sep 25	Oct 23	164.4%	100.1%	64.3%	16	153
$26.00	Sep 25	Oct 30	149.3%	92.4%	61.5%	59	825
$30.00	Sep 25	Oct 30	151.8%	96.8%	56.8%	67	620

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 1.24, avg 1.68)

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	$0.18	$0.32	$0.18	87%	1.78	$24.68
$23.50	$24.00	Oct 2	$0.20	$0.30	$0.20	86%	1.50	$23.70
$31.00	$32.00	Oct 30	$0.17	$0.83	$0.17	40%	4.88	$31.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Sep 25	$0.10	$0.40	$0.10	46%	4.00	$27.40
$30.50	$30.00	Sep 25	$0.33	$0.17	$0.33	84%	0.52	$30.17
$30.00	$29.50	Oct 2	$0.25	$0.25	$0.25	66%	1.00	$29.75
$29.00	$28.50	Oct 2	$0.25	$0.25	$0.25	58%	1.00	$28.75
$24.00	$23.50	Oct 30	$0.10	$0.40	$0.10	27%	4.00	$23.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.85, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$28.50	Oct 16	$0.30	$0.30	$0.20	48%	1.50	$28.30
$30.00	$30.50	Oct 9	$0.22	$0.22	$0.28	62%	0.79	$30.22
$31.50	$32.00	Oct 2	$0.15	$0.15	$0.35	75%	0.43	$31.65
$30.00	$30.50	Oct 2	$0.18	$0.18	$0.32	66%	0.56	$30.18
$28.50	$29.00	Oct 23	$0.25	$0.25	$0.25	50%	1.00	$28.75

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
$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	87%	0.56	$24.32
$27.00	$26.50	Sep 25	$0.30	$0.30	$0.20	62%	1.50	$26.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.90, cheapest $0.78)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 25	Oct 2	$0.85	157.2%	107.6%
$29.00	Sep 25	Oct 2	$0.84	143.3%	111.8%
$28.50	Sep 25	Oct 2	$0.88	142.6%	111.1%
$27.50	Sep 25	Oct 2	$0.87	137.5%	107.6%
$28.00	Sep 25	Oct 2	$1.03	124.1%	112.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Sep 25	Oct 2	$0.78	157.2%	107.6%
$28.50	Sep 25	Oct 2	$1.00	142.6%	111.1%
$27.50	Sep 25	Oct 2	$0.93	137.5%	107.6%
$28.00	Sep 25	Oct 2	$0.95	124.1%	112.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 6.18% of stock, avg 16.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Sep 25	$0.65	$1.05	$1.70	$26.30	$29.70	6.18%
$27.50	Sep 25	$0.98	$0.80	$1.78	$25.72	$29.28	6.47%
$26.50	Sep 25	$1.45	$0.40	$1.85	$24.65	$28.35	6.72%
$27.00	Sep 25	$1.23	$0.70	$1.93	$25.07	$28.93	7.01%
$28.50	Sep 25	$0.57	$1.38	$1.95	$26.55	$30.45	7.08%
$26.00	Sep 25	$1.85	$0.33	$2.18	$23.82	$28.18	7.92%
$29.00	Sep 25	$0.43	$1.88	$2.31	$26.69	$31.31	8.39%
$25.50	Sep 25	$2.30	$0.28	$2.58	$22.92	$28.08	9.37%
$29.50	Sep 25	$0.33	$2.28	$2.61	$26.89	$32.11	9.48%
$25.00	Sep 25	$2.75	$0.18	$2.93	$22.07	$27.93	10.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.93% of stock, avg 11.32%)

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
$30.00	$26.50	Sep 25	$0.25	$0.40	$0.65	$25.85	$30.65
$29.50	$26.50	Sep 25	$0.33	$0.40	$0.73	$25.77	$30.23
$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
$29.00	$26.50	Sep 25	$0.43	$0.40	$0.83	$25.67	$29.83
$28.50	$25.50	Sep 25	$0.57	$0.28	$0.85	$24.65	$29.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 2.57, 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	$0.36	$0.14	50%	2.57	$24.64	$31.86
24/25	30/30	Oct 2	$0.39	$0.11	41%	3.55	$24.61	$30.39
22/23	32/32	Oct 2	$0.28	$0.22	62%	1.27	$22.72	$31.78
22/23	30/30	Oct 2	$0.31	$0.19	53%	1.63	$22.69	$30.31
24/24	32/32	Oct 2	$0.28	$0.22	57%	1.27	$23.72	$31.78
24/25	31/32	Oct 2	$0.33	$0.17	46%	1.94	$24.67	$31.33
26/26	32/32	Oct 2	$0.35	$0.15	42%	2.33	$25.65	$31.85
24/24	30/30	Oct 2	$0.31	$0.19	48%	1.63	$23.69	$30.31
26/26	30/30	Oct 2	$0.38	$0.12	33%	3.17	$25.62	$30.38
22/23	31/32	Oct 2	$0.25	$0.25	59%	1.00	$22.75	$31.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 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
$28.00	$28.50	$29.00	Oct 2	$0.05	$0.45	8%	9.00
$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	8%	9.00
$25.00	$25.50	$26.00	Oct 23	$0.05	$0.45	5%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$26.00	$27.00	Oct 9	$0.10	$0.90	14%	9.00
$27.50	$28.00	$28.50	Sep 25	$0.08	$0.42	17%	5.25
$29.00	$29.50	$30.00	Sep 25	$0.07	$0.43	11%	6.14
$30.50	$31.00	$31.50	Sep 25	$0.08	$0.42	7%	5.25
$27.00	$27.50	$28.00	Oct 16	$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. 41 found (best net $-1.25, 39 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	$0.00	$1.00
$30.50	$31.00	1:2	Sep 25	-$0.08	$0.42
$31.50	$32.00	1:2	Sep 25	-$0.07	$0.43
$31.00	$31.50	1:2	Sep 25	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$26.00	1:2	Oct 30	-$0.04	$3.96
$27.00	$26.50	1:2	Sep 25	-$0.10	$0.40
$25.50	$25.00	1:2	Sep 25	-$0.08	$0.42
$23.00	$22.50	1:2	Oct 2	-$0.07	$0.43
$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. 49 found (best yield 9.08%, avg 4.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$29.50	Nov 6	$2.50	0.49	7.2%	9.08%	16.24%	1	--
$32.00	Oct 30	$1.60	0.37	16.2%	5.81%	22.05%	1	103
$30.00	Oct 30	$1.95	0.44	9.0%	7.08%	16.06%	1	83
$31.00	Oct 30	$1.60	0.40	12.6%	5.81%	18.42%	1	17
$30.50	Oct 23	$1.75	0.41	10.8%	6.36%	17.14%	14	9
$28.00	Oct 30	$2.70	0.53	1.7%	9.81%	11.51%	--	15
$30.00	Oct 23	$1.85	0.43	9.0%	6.72%	15.69%	39	126
$29.00	Oct 30	$2.20	0.48	5.3%	7.99%	13.33%	1	25
$31.00	Oct 23	$1.55	0.39	12.6%	5.63%	18.23%	--	18
$29.50	Oct 23	$2.00	0.45	7.2%	7.26%	14.42%	32	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 22,171

Total Puts 1,885

Put/Call Ratio 0.09

Net Difference 20,286

Prior's Put/Call Breakdown

Total Calls 4,257

Total Puts 491

Put/Call Ratio 0.12

Net Difference 3,766

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