FSLY - Options Database

FSLY

FASTLY INC A

$27.11 -8.57%

(9/24 10:30) ◀

Thursday, September 24, 2026 (10:35am)

▶

◀ 9/24 10:35

Option Volume

Detail

ℹ

Current (09/24 10:35am) 30,547

Calls: 28,581 (94%)

Puts: 1,966 (6%)

Prior (09/22) 5,312

Calls: 4,787 (90%)

Puts: 525 (10%)

Current vs Prior +475.06%

Calls: +497.05% (Calls)

Puts: +274.48% (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 +50.00%

Calls: +73.51%

Puts: -49.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/24 10:35am) $5.22M

Calls: $4.83M (93%)

Puts: $382.5K (7%)

Prior (09/22) $720.6K

Calls: $670.4K (93%)

Puts: $50.2K (7%)

Current vs Prior +623.95%

Calls: +621.13%

Puts: +661.69%

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 -5.73%

Calls: -4.56%

Puts: -18.35%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/24 10:35am) 0.07

Prior (09/22) 0.11

Current vs Prior -37.28%

Prior 7-Day Average 0.22

Current vs Prior 7-Day Avg -69.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/24 10:35am) 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 7.38% | 14.09%20.21% | 32.83%

Prior 13.04% | 16.35%20.39% | 31.23%

Current vs Prior -43.43% | -13.81%-0.86% | +5.13%

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

Current vs 7-Day Avg -49.24% | -20.84%+8.27% | +19.75%

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

Current vs 7-Day Eod -43.43% | -13.81%-5.25% | +2.53%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Prior 49.95% | 31.56%

Calls: 17.14% | 22.22%

Puts: 82.76% | 40.91%

Current vs Prior +76.76% | +28.61%

Prior 7-Day Avg 40.02% | 24.85%

Calls: 42.61% | 23.22%

Puts: 37.43% | 26.49%

Current vs 7-Day Avg +120.61% | +63.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($4.83M) vs puts ($382.5K). Massive premium surge with dollar volume up 624% vs prior. Unusually high activity with volume up 475% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (28,581 calls vs 1,966 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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
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 -- 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. 103 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	3.70	6.40	$5.05	53.5%	--	0.96	115
$22.00	Oct 2	4.40	6.30	$5.35	35.5%	--	0.92	43
$22.00	Sep 25	4.40	6.90	$5.65	44.2%	2	0.91	242
$24.50	Sep 25	1.80	3.70	$2.75	69.1%	--	0.90	156
$22.50	Oct 2	4.40	5.70	$5.05	25.7%	--	0.89	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Sep 25	3.90	6.10	$5.00	44.0%	2	0.94	16
$31.00	Sep 25	2.95	4.80	$3.88	47.7%	2	0.92	38
$30.50	Sep 25	2.50	4.30	$3.40	52.9%	16	0.87	30
$31.50	Sep 25	3.20	5.50	$4.35	52.9%	--	0.87	13
$30.00	Sep 25	2.10	3.80	$2.95	57.6%	66	0.86	614

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 24.7K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 2	1.30	1.85	$1.58	34.8%	4.7K	0.51	177
$28.00	Sep 25	0.35	0.75	$0.55	72.7%	2.6K	0.38	2.1K
$25.00	Oct 16	3.50	4.30	$3.90	20.5%	2.4K	0.70	2.2K
$26.00	Oct 16	2.95	3.30	$3.13	11.2%	2.2K	0.63	275
$27.00	Sep 25	0.75	1.25	$1.00	50.0%	2.1K	0.56	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Sep 25	1.70	3.30	$2.50	64.0%	362	0.77	405
$26.50	Sep 25	0.15	0.70	$0.43	127.9%	325	0.34	1.3K
$29.00	Sep 25	1.35	2.80	$2.08	69.7%	245	0.72	408
$27.00	Sep 25	0.50	1.00	$0.75	66.7%	152	0.44	850
$30.00	Sep 25	2.10	3.80	$2.95	57.6%	66	0.86	614

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 60.9%, max 192.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Sep 25	Oct 30	164.3%	91.5%	79.6%	53	5.1K
$25.50	Sep 25	Oct 30	150.7%	91.4%	64.8%	57	423
$29.50	Sep 25	Nov 6	178.5%	114.5%	55.8%	97	583
$28.50	Sep 25	Oct 23	151.1%	98.0%	54.1%	4	1.8K
$26.00	Sep 25	Oct 30	138.9%	91.8%	51.4%	8	387

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Sep 25	Oct 30	264.2%	90.4%	192.3%	8	868
$29.50	Sep 25	Oct 23	179.4%	97.9%	83.2%	365	410
$25.00	Sep 25	Oct 30	163.5%	91.5%	78.7%	21	1.0K
$29.00	Sep 25	Oct 23	171.9%	98.0%	75.4%	246	415
$25.50	Sep 25	Oct 30	149.8%	91.4%	63.9%	12	66

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 1.24, avg 1.52)

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
$31.00	$32.00	Oct 30	$0.13	$0.87	$0.13	40%	6.69	$31.13
$26.00	$26.50	Oct 16	$0.13	$0.37	$0.13	63%	2.85	$26.13
$23.50	$24.00	Oct 2	$0.25	$0.25	$0.25	84%	1.00	$23.75
$22.00	$22.50	Oct 2	$0.30	$0.20	$0.30	92%	0.67	$22.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$30.00	Oct 2	$0.30	$0.20	$0.30	72%	0.67	$30.20
$24.00	$23.50	Oct 30	$0.10	$0.40	$0.10	28%	4.00	$23.90
$28.00	$27.50	Sep 25	$0.27	$0.23	$0.27	63%	0.85	$27.73
$26.50	$26.00	Oct 16	$0.18	$0.32	$0.18	40%	1.78	$26.32
$27.50	$27.00	Sep 25	$0.25	$0.25	$0.25	53%	1.00	$27.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 1.13, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$30.00	Sep 25	$0.20	$0.20	$0.30	76%	0.67	$29.70
$31.50	$32.00	Sep 25	$0.15	$0.15	$0.35	86%	0.43	$31.65
$27.50	$28.00	Oct 23	$0.35	$0.35	$0.15	46%	2.33	$27.85
$30.00	$30.50	Oct 2	$0.22	$0.22	$0.28	67%	0.79	$30.22
$30.00	$30.50	Oct 9	$0.24	$0.24	$0.26	62%	0.92	$30.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Oct 9	$0.53	$0.53	$0.47	63%	1.13	$25.47
$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
$25.00	$24.00	Oct 16	$0.43	$0.43	$0.57	69%	0.75	$24.57
$24.50	$24.00	Oct 30	$0.30	$0.30	$0.20	70%	1.50	$24.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.88, cheapest $0.80)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Sep 25	Oct 2	$0.77	151.1%	109.0%
$27.50	Sep 25	Oct 2	$0.80	141.2%	104.3%
$27.00	Sep 25	Oct 2	$0.90	137.8%	108.5%
$28.00	Sep 25	Oct 2	$0.88	136.7%	108.1%
$26.50	Sep 25	Oct 2	$0.95	118.5%	105.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Sep 25	Oct 2	$0.80	152.1%	109.0%
$27.50	Sep 25	Oct 2	$0.92	142.6%	104.3%
$28.00	Sep 25	Oct 2	$0.93	137.9%	108.1%
$27.00	Sep 25	Oct 2	$0.90	136.5%	108.5%
$26.50	Sep 25	Oct 2	$0.92	117.4%	105.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 6.01% of stock, avg 15.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Sep 25	$1.20	$0.43	$1.63	$24.87	$28.13	6.01%
$27.00	Sep 25	$1.00	$0.75	$1.75	$25.25	$28.75	6.46%
$27.50	Sep 25	$0.78	$1.00	$1.78	$25.72	$29.28	6.57%
$28.00	Sep 25	$0.55	$1.27	$1.82	$26.18	$29.82	6.71%
$26.00	Sep 25	$1.67	$0.38	$2.05	$23.95	$28.05	7.56%
$28.50	Sep 25	$0.48	$1.73	$2.21	$26.29	$30.71	8.15%
$25.50	Sep 25	$1.98	$0.30	$2.28	$23.22	$27.78	8.41%
$29.00	Sep 25	$0.45	$2.08	$2.53	$26.47	$31.53	9.33%
$25.00	Sep 25	$2.38	$0.25	$2.63	$22.37	$27.63	9.70%
$24.50	Sep 25	$2.75	$0.13	$2.88	$21.62	$27.38	10.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 2.32% of stock, avg 11.43%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$25.00	Sep 25	$0.38	$0.25	$0.63	$24.37	$30.13
$29.50	$25.50	Sep 25	$0.38	$0.30	$0.68	$24.82	$30.18
$29.50	$26.00	Sep 25	$0.38	$0.38	$0.76	$25.24	$30.26
$29.00	$25.00	Sep 25	$0.45	$0.25	$0.70	$24.30	$29.70
$29.00	$25.50	Sep 25	$0.45	$0.30	$0.75	$24.75	$29.75
$29.00	$26.00	Sep 25	$0.45	$0.38	$0.83	$25.17	$29.83
$28.50	$25.00	Sep 25	$0.48	$0.25	$0.73	$24.27	$29.23
$28.50	$25.50	Sep 25	$0.48	$0.30	$0.78	$24.72	$29.28
$29.50	$26.50	Sep 25	$0.38	$0.43	$0.81	$25.69	$30.31
$28.50	$26.00	Sep 25	$0.48	$0.38	$0.86	$25.14	$29.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 3.17, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	32/32	Sep 25	$0.38	$0.12	74%	3.17	$22.62	$31.88
24/25	32/32	Sep 25	$0.27	$0.23	69%	1.17	$24.73	$31.77
24/25	30/30	Sep 25	$0.32	$0.18	59%	1.78	$24.68	$29.82
22/22	30/30	Oct 2	$0.32	$0.18	55%	1.78	$22.18	$30.32
22/22	32/32	Oct 2	$0.25	$0.25	65%	1.00	$22.25	$31.75
24/24	30/30	Oct 2	$0.35	$0.15	44%	2.33	$24.15	$30.35
25/26	30/30	Oct 2	$0.39	$0.11	36%	3.55	$25.11	$30.39
24/24	32/32	Oct 2	$0.28	$0.22	53%	1.27	$24.22	$31.78
25/26	32/32	Oct 2	$0.32	$0.18	45%	1.78	$25.18	$31.82
23/24	31/32	Oct 9	$0.52	$0.48	45%	1.08	$23.48	$31.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.50	$23.00	$23.50	Oct 9	$0.05	$0.45	6%	9.00
$29.00	$30.00	$31.00	Oct 30	$0.08	$0.92	8%	11.50
$25.00	$25.50	$26.00	Oct 30	$0.05	$0.45	5%	9.00
$27.00	$27.50	$28.00	Oct 9	$0.07	$0.43	7%	6.14
$28.00	$28.50	$29.00	Oct 16	$0.07	$0.43	6%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 9	$0.07	$0.93	13%	13.29
$26.00	$27.00	$28.00	Oct 9	$0.08	$0.92	14%	11.50
$26.50	$27.00	$27.50	Oct 16	$0.05	$0.45	6%	9.00
$25.00	$25.50	$26.00	Oct 23	$0.05	$0.45	6%	9.00
$29.00	$29.50	$30.00	Oct 2	$0.05	$0.45	5%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-1.05, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$29.00	1:2	Nov 6	-$1.05	$4.45
$27.50	$28.00	1:2	Sep 25	-$0.32	$0.18
$30.00	$30.50	1:2	Sep 25	-$0.18	$0.32
$29.00	$29.50	1:2	Sep 25	-$0.31	$0.19
$31.50	$32.00	1:2	Oct 2	-$0.33	$0.17

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	-$0.11	$0.39
$22.50	$22.00	1:2	Oct 2	-$0.08	$0.42
$24.00	$23.00	1:2	Oct 9	-$0.26	$0.74
$26.00	$25.50	1:2	Sep 25	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.53%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$1.50	0.37	18.0%	5.53%	23.57%	1	103
$31.00	Oct 30	$1.50	0.40	14.3%	5.53%	19.88%	1	17
$30.00	Oct 30	$1.75	0.44	10.7%	6.46%	17.12%	1	83
$29.00	Oct 30	$2.10	0.48	7.0%	7.75%	14.72%	1	25
$28.00	Oct 30	$2.40	0.53	3.3%	8.85%	12.14%	--	15
$27.50	Oct 30	$2.60	0.55	1.4%	9.59%	11.03%	--	12
$28.00	Oct 23	$2.25	0.51	3.3%	8.30%	11.58%	29	53
$30.00	Oct 16	$1.50	0.40	10.7%	5.53%	16.19%	615	2.2K
$29.50	Oct 23	$1.60	0.44	8.8%	5.90%	14.72%	84	80
$31.00	Oct 23	$1.20	0.37	14.3%	4.43%	18.78%	--	18

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 28,581

Total Puts 1,966

Put/Call Ratio 0.07

Net Difference 26,615

Prior's Put/Call Breakdown

Total Calls 4,787

Total Puts 525

Put/Call Ratio 0.11

Net Difference 4,262

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