FSLY - Options Database

FSLY

FASTLY INC A

$26.93 +6.48%

(10/9 09:35) ◀

Friday, October 9, 2026 (9:40am)

▶ (10/9 09:45)

◀ 10/9 09:40 ▶

Option Volume

Detail

ℹ

Current (10/09 9:40am) 2,338

Calls: 1,405 (60%)

Puts: 933 (40%)

Prior (09/24) 8,549

Calls: 7,017 (82%)

Puts: 1,532 (18%)

Current vs Prior -72.65%

Calls: -79.98% (Calls)

Puts: -39.10% (Puts)

Prior 7-Day Total 146,169

Calls: 125,276 (86%)

Puts: 20,893 (14%)

Prior 7-Day Average 20,881

Calls: 17,896 (86%)

Puts: 2,984 (14%)

Current vs Prior 7-Day Avg -88.80%

Calls: -92.15%

Puts: -68.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:40am) $282.9K

Calls: $188.5K (67%)

Puts: $94.4K (33%)

Prior (09/24) $1.00M

Calls: $673.0K (67%)

Puts: $330.9K (33%)

Current vs Prior -71.82%

Calls: -71.98%

Puts: -71.48%

Prior 7-Day Total $35.60M

Calls: $32.83M (92%)

Puts: $2.76M (8%)

Prior 7-Day Average $5.09M

Calls: $4.69M (92%)

Puts: $394.7K (8%)

Current vs Prior 7-Day Avg -94.44%

Calls: -95.98%

Puts: -76.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:40am) 0.66

Prior (09/24) 0.22

Current vs Prior +204.16%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg +292.10%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:40am) 236,761

Calls: 124,029 (52%)

Puts: 112,732 (48%)

Prior (09/24) 258,316

Calls: 137,930 (53%)

Puts: 120,386 (47%)

Current vs Prior -8.34%

Prior 7-Day Total 1,425,290

Calls: 729,855 (51%)

Puts: 695,435 (49%)

Prior 7-Day Average 203,612

Calls: 104,265 (51%)

Puts: 99,347 (49%)

Current vs Prior 7-Day Avg +16.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)

Current 3.64% | 10.51%10.51% | 26.66%

Prior 7.38% | 14.09%20.21% | 32.83%

Current vs Prior -50.67% | -25.42%-48.01% | -18.79%

Prior 7-Day Avg 12.65% | 16.18%18.89% | 28.19%

Current vs 7-Day Avg -71.23% | -35.06%-44.37% | -5.42%

Prior 7-Day Eod 7.38% | 14.09%10.79% | 26.69%

Current vs 7-Day Eod -50.67% | -25.42%-2.65% | -0.11%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 105.56% | 44.52%

Calls: 39.68% | 42.42%

Puts: 171.43% | 46.61%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior +19.56% | +9.68%

Prior 7-Day Avg 50.50% | 29.78%

Calls: 48.40% | 28.48%

Puts: 52.61% | 31.08%

Current vs 7-Day Avg +109.01% | +49.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($188.5K). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 73% vs prior. Bullish P/C ratio of 0.66.

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
09:40	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 7.0%, best 6.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	4.50	4.80	$4.65	6.5%	3	0.66	1.1K
$30.00	Nov 20	2.55	2.75	$2.65	7.5%	210	0.45	7.6K

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. 76 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 9	4.30	5.80	$5.05	29.7%	--	0.98	133
$23.00	Oct 9	3.30	4.80	$4.05	37.0%	--	0.98	115
$22.00	Oct 16	4.60	5.80	$5.20	23.1%	--	0.94	21
$24.50	Oct 9	2.05	3.30	$2.68	46.6%	--	0.92	50
$22.50	Oct 16	3.60	5.10	$4.35	34.5%	1	0.92	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Oct 9	1.05	1.80	$1.43	52.4%	--	1.00	12
$28.00	Oct 9	0.45	1.35	$0.90	100.0%	2	0.91	12
$29.50	Oct 9	2.00	3.10	$2.55	43.1%	--	0.86	18
$31.00	Oct 16	3.40	4.90	$4.15	36.1%	--	0.86	724
$32.00	Oct 23	4.70	5.90	$5.30	22.6%	--	0.83	203

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 1.9K, top 361)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.35	0.50	$0.43	34.9%	354	0.23	2.3K
$30.00	Nov 20	2.55	2.75	$2.65	7.5%	210	0.45	7.6K
$27.50	Oct 9	0.05	0.30	$0.18	138.9%	141	0.32	655
$25.50	Oct 9	1.05	2.00	$1.53	62.1%	88	0.87	332
$25.00	Oct 16	2.20	2.60	$2.40	16.7%	67	0.77	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	0.05	0.20	$0.13	115.4%	361	0.18	609
$22.50	Oct 16	0.05	0.25	$0.15	133.3%	77	0.08	1.2K
$24.00	Oct 16	0.05	0.30	$0.18	138.9%	63	0.12	648
$32.00	Nov 6	5.80	7.00	$6.40	18.8%	60	0.65	60
$25.00	Oct 16	0.35	0.60	$0.48	52.1%	40	0.24	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 110.1%, max 331.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 23	312.6%	82.1%	280.7%	--	115
$30.50	Oct 9	Nov 6	430.1%	115.5%	272.4%	--	37
$29.00	Oct 9	Nov 6	284.0%	111.7%	154.3%	--	595
$26.00	Oct 9	Nov 6	166.8%	106.8%	56.1%	23	1.0K
$26.50	Oct 9	Nov 6	164.8%	111.7%	47.6%	40	3.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Oct 9	Nov 6	451.7%	104.8%	331.0%	1	953
$26.00	Oct 9	Oct 30	166.8%	73.7%	126.3%	361	627
$26.50	Oct 9	Oct 23	164.8%	75.0%	119.9%	--	249
$27.00	Oct 9	Oct 23	128.5%	76.2%	68.5%	14	36
$27.50	Oct 9	Oct 30	116.6%	85.4%	36.4%	1	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 1.50, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$2.00	$3.00	$2.00	66%	1.50	$27.00
$22.50	$23.50	Oct 16	$0.55	$0.45	$0.55	92%	0.82	$23.05
$24.50	$27.00	Nov 13	$1.25	$1.25	$1.25	70%	1.00	$25.75
$27.50	$30.00	Nov 13	$0.92	$1.58	$0.92	56%	1.72	$28.42
$22.50	$25.00	Nov 20	$1.50	$1.00	$1.50	76%	0.67	$24.00

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.50	Oct 9	$0.20	$0.30	$0.20	91%	1.50	$27.80
$28.00	$27.50	Oct 16	$0.12	$0.38	$0.12	60%	3.17	$27.88
$24.00	$23.00	Nov 6	$0.17	$0.83	$0.17	29%	4.88	$23.83
$26.50	$26.00	Oct 23	$0.17	$0.33	$0.17	42%	1.94	$26.33
$26.00	$25.50	Oct 30	$0.17	$0.33	$0.17	38%	1.94	$25.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.64, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$31.00	Oct 9	$0.25	$0.25	$0.25	83%	1.00	$30.75
$29.50	$30.00	Oct 9	$0.17	$0.17	$0.33	83%	0.52	$29.67
$29.50	$30.00	Oct 16	$0.20	$0.20	$0.30	71%	0.67	$29.70
$31.50	$32.00	Oct 16	$0.13	$0.13	$0.37	85%	0.35	$31.63
$28.50	$29.00	Oct 23	$0.27	$0.27	$0.23	58%	1.17	$28.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$22.50	Nov 20	$0.98	$0.98	$1.52	65%	0.64	$24.02
$22.50	$22.00	Oct 9	$0.27	$0.27	$0.23	88%	1.17	$22.23
$23.50	$23.00	Oct 9	$0.27	$0.27	$0.23	86%	1.17	$23.23
$23.00	$22.50	Nov 6	$0.33	$0.33	$0.17	75%	1.94	$22.67
$25.00	$24.00	Nov 6	$0.50	$0.50	$0.50	66%	1.00	$24.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.84, cheapest $0.68)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Oct 9	Oct 16	$1.02	164.8%	78.3%
$27.00	Oct 9	Oct 16	$0.82	128.5%	78.8%
$27.50	Oct 9	Oct 16	$0.87	116.6%	82.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Oct 9	Oct 16	$0.68	164.8%	78.3%
$27.00	Oct 9	Oct 16	$0.83	128.5%	78.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.90% of stock, avg 11.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Oct 9	$0.43	$0.35	$0.78	$26.22	$27.78	2.90%
$26.50	Oct 9	$0.63	$0.25	$0.88	$25.62	$27.38	3.27%
$27.50	Oct 9	$0.18	$0.70	$0.88	$26.62	$28.38	3.27%
$28.00	Oct 9	$0.10	$0.90	$1.00	$27.00	$29.00	3.71%
$26.00	Oct 9	$1.08	$0.13	$1.21	$24.79	$27.21	4.49%
$28.50	Oct 9	$0.08	$1.43	$1.51	$26.99	$30.01	5.61%
$25.50	Oct 9	$1.53	$0.10	$1.63	$23.87	$27.13	6.05%
$25.00	Oct 9	$2.15	$0.08	$2.23	$22.77	$27.23	8.28%
$27.00	Oct 16	$1.25	$1.18	$2.43	$24.57	$29.43	9.02%
$26.00	Oct 16	$1.73	$0.73	$2.46	$23.54	$28.46	9.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.85% of stock, avg 8.19%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$26.00	Oct 9	$0.10	$0.13	$0.23	$25.77	$28.23
$29.50	$26.00	Oct 9	$0.20	$0.13	$0.33	$25.67	$29.83
$27.50	$26.00	Oct 9	$0.18	$0.13	$0.31	$25.69	$27.81
$29.00	$26.00	Oct 9	$0.23	$0.13	$0.36	$25.64	$29.36
$28.00	$24.00	Oct 9	$0.10	$0.28	$0.38	$23.62	$28.38
$28.00	$26.50	Oct 9	$0.10	$0.25	$0.35	$26.15	$28.35
$30.50	$26.00	Oct 9	$0.28	$0.13	$0.41	$25.59	$30.91
$28.00	$23.50	Oct 9	$0.10	$0.30	$0.40	$23.10	$28.40
$27.50	$26.50	Oct 9	$0.18	$0.25	$0.43	$26.07	$27.93
$29.50	$24.00	Oct 9	$0.20	$0.28	$0.48	$23.52	$29.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 4.00, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	30/30	Oct 16	$0.40	$0.10	47%	4.00	$24.60	$29.90
24/25	32/32	Oct 16	$0.33	$0.17	61%	1.94	$24.67	$31.83
26/26	30/31	Oct 9	$0.37	$0.13	51%	2.85	$26.13	$30.87
26/26	30/30	Oct 16	$0.40	$0.10	37%	4.00	$25.60	$29.90
26/26	32/32	Oct 16	$0.33	$0.17	51%	1.94	$25.67	$31.83
24/24	30/30	Oct 16	$0.30	$0.20	54%	1.50	$24.20	$29.80
24/24	32/32	Oct 16	$0.23	$0.27	68%	0.85	$24.27	$31.73
26/26	30/30	Oct 9	$0.29	$0.21	52%	1.38	$26.21	$29.79
24/24	30/31	Oct 23	$0.28	$0.22	50%	1.27	$24.22	$30.78
22/23	30/31	Oct 23	$0.23	$0.27	60%	0.85	$22.77	$30.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 7.33, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$28.00	$28.50	Oct 9	$0.06	$0.44	19%	7.33
$27.00	$27.50	$28.00	Oct 9	$0.17	$0.33	35%	1.94
$29.00	$30.00	$31.00	Oct 30	$0.13	$0.87	14%	6.69
$26.00	$26.50	$27.00	Oct 30	$0.08	$0.42	8%	5.25
$28.00	$28.50	$29.00	Nov 6	$0.08	$0.42	5%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 23	$0.12	$0.88	18%	7.33
$29.00	$30.50	$32.00	Oct 23	$0.18	$1.32	19%	7.33
$25.50	$26.00	$26.50	Oct 9	$0.09	$0.41	18%	4.56
$25.00	$25.50	$26.00	Oct 23	$0.07	$0.43	10%	6.14
$23.50	$24.00	$24.50	Oct 16	$0.07	$0.43	7%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 57 found (best net $-0.65, 50 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.65	$4.35
$26.00	$26.50	1:2	Oct 9	-$0.18	$0.32
$26.50	$27.00	1:2	Oct 9	-$0.23	$0.27
$28.00	$28.50	1:2	Oct 9	-$0.06	$0.44
$31.00	$32.00	1:2	Oct 23	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$28.50	1:2	Oct 9	-$0.31	$0.69
$28.50	$28.00	1:2	Oct 9	-$0.37	$0.13
$27.50	$26.00	1:2	Oct 30	-$0.52	$0.98
$25.00	$22.50	1:2	Nov 20	-$0.57	$1.93
$27.00	$26.50	1:2	Oct 9	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 9.47%, avg 4.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$2.55	0.45	11.4%	9.47%	20.87%	210	7.6K
$31.50	Nov 13	$1.80	0.39	17.0%	6.68%	23.65%	7	13
$31.00	Nov 13	$1.90	0.41	15.1%	7.06%	22.17%	7	12
$30.00	Nov 13	$2.15	0.46	11.4%	7.98%	19.38%	--	11
$27.50	Nov 13	$3.00	0.56	2.1%	11.14%	13.26%	--	18
$30.50	Nov 6	$1.75	0.42	13.3%	6.50%	19.75%	--	14
$27.00	Nov 13	$3.20	0.58	0.3%	11.88%	12.14%	--	14
$31.00	Nov 6	$1.60	0.40	15.1%	5.94%	21.05%	--	76
$28.50	Nov 6	$2.40	0.51	5.8%	8.91%	14.74%	--	63
$32.00	Nov 6	$1.35	0.36	18.8%	5.01%	23.84%	--	67

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 1,405

Total Puts 933

Put/Call Ratio 0.66

Net Difference 472

Prior's Put/Call Breakdown

Total Calls 7,017

Total Puts 1,532

Put/Call Ratio 0.22

Net Difference 5,485

Prior 7-Day Put/Call Summary

Total Calls 125,276

Total Puts 20,893

Average Put/Call Ratio 0.17

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