FSLY - Options Database

FSLY

FASTLY INC A

$26.83 +6.09%

(10/9 09:40) ◀

Friday, October 9, 2026 (9:45am)

▶ (10/9 09:50)

◀ 10/9 09:45 ▶

Option Volume

Detail

ℹ

Current (10/09 9:45am) 2,669

Calls: 1,684 (63%)

Puts: 985 (37%)

Prior (09/24) 10,805

Calls: 9,233 (85%)

Puts: 1,572 (15%)

Current vs Prior -75.30%

Calls: -81.76% (Calls)

Puts: -37.34% (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 -87.22%

Calls: -90.59%

Puts: -67.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:45am) $340.9K

Calls: $236.8K (69%)

Puts: $104.1K (31%)

Prior (09/24) $1.31M

Calls: $1.01M (77%)

Puts: $307.5K (23%)

Current vs Prior -74.06%

Calls: -76.47%

Puts: -66.16%

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 -93.30%

Calls: -94.95%

Puts: -73.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:45am) 0.58

Prior (09/24) 0.17

Current vs Prior +243.55%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg +245.34%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:45am) 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 3.73% | 9.99%9.99% | 26.65%

Prior 7.38% | 14.09%20.21% | 32.83%

Current vs Prior -49.48% | -29.11%-50.58% | -18.82%

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

Current vs 7-Day Avg -70.53% | -38.28%-47.12% | -5.46%

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

Current vs 7-Day Eod -49.48% | -29.11%-7.47% | -0.15%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 93.51% | 41.05%

Calls: 72.73% | 45.45%

Puts: 114.29% | 36.65%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior +5.91% | +1.13%

Prior 7-Day Avg 50.50% | 29.78%

Calls: 48.40% | 28.48%

Puts: 52.61% | 31.08%

Current vs 7-Day Avg +85.15% | +37.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($236.8K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 75% vs prior. Bullish P/C ratio of 0.58.

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
09:45	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 9.7%, best 9.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	2.45	2.70	$2.58	9.7%	276	0.44	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. 77 found (avg delta 0.72, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 9	4.80	6.40	$5.60	28.6%	--	0.98	42
$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%	--	0.97	115
$24.00	Oct 9	1.80	4.20	$3.00	80.0%	--	0.97	71
$22.00	Oct 16	4.50	5.80	$5.15	25.2%	--	0.97	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Oct 9	1.05	2.20	$1.63	70.6%	--	0.94	12
$31.00	Oct 16	3.40	4.90	$4.15	36.1%	--	0.86	724
$28.00	Oct 9	0.45	1.75	$1.10	118.2%	2	0.86	12
$29.50	Oct 9	2.00	3.10	$2.55	43.1%	--	0.85	18
$32.00	Oct 23	4.70	6.10	$5.40	25.9%	--	0.81	203

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 2.2K, top 379)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.35	0.45	$0.40	25.0%	379	0.22	2.3K
$30.00	Nov 20	2.45	2.70	$2.58	9.7%	276	0.44	7.6K
$27.50	Oct 9	0.15	0.30	$0.22	68.2%	161	0.31	655
$25.50	Oct 9	1.00	1.65	$1.33	48.9%	88	0.86	332
$27.00	Oct 16	0.95	1.45	$1.20	41.7%	79	0.52	550

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	0.05	0.15	$0.10	100.0%	367	0.18	609
$22.50	Oct 16	0.05	0.15	$0.10	100.0%	78	0.07	1.2K
$24.00	Oct 16	0.05	0.50	$0.28	160.7%	63	0.15	648
$32.00	Nov 6	6.20	7.20	$6.70	14.9%	60	0.65	60
$25.00	Oct 16	0.35	0.65	$0.50	60.0%	40	0.25	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. 13 strikes (avg 117.6%, max 315.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 23	330.4%	79.6%	315.1%	--	115
$30.50	Oct 9	Nov 6	448.8%	113.7%	294.6%	--	37
$29.00	Oct 9	Nov 6	302.7%	114.4%	164.7%	--	595
$27.50	Oct 9	Nov 13	157.6%	108.4%	45.4%	161	673
$28.00	Oct 9	Nov 6	152.0%	112.8%	34.8%	22	653

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 16	330.4%	88.4%	273.9%	--	34
$27.50	Oct 9	Oct 30	157.6%	83.4%	88.9%	1	28
$26.50	Oct 9	Oct 23	144.7%	78.4%	84.6%	--	249
$26.00	Oct 9	Oct 30	138.7%	79.3%	74.9%	367	627
$27.00	Oct 9	Oct 23	136.3%	83.5%	63.3%	37	36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 1.54, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$1.97	$3.03	$1.97	65%	1.54	$26.97
$24.50	$27.00	Nov 13	$1.15	$1.35	$1.15	68%	1.17	$25.65
$27.50	$30.00	Nov 13	$0.82	$1.68	$0.82	55%	2.05	$28.32
$22.50	$23.50	Oct 16	$0.60	$0.40	$0.60	94%	0.67	$23.10
$23.00	$25.50	Nov 6	$1.45	$1.05	$1.45	75%	0.72	$24.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Oct 16	$0.65	$0.35	$0.65	86%	0.54	$30.35
$28.50	$28.00	Oct 16	$0.14	$0.36	$0.14	66%	2.57	$28.36
$28.00	$27.50	Oct 9	$0.30	$0.20	$0.30	86%	0.67	$27.70
$28.00	$27.00	Oct 23	$0.43	$0.57	$0.43	57%	1.33	$27.57
$26.00	$25.50	Oct 30	$0.16	$0.34	$0.16	39%	2.12	$25.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.69, avg 0.65)

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	84%	0.52	$29.67
$27.00	$27.50	Oct 23	$0.35	$0.35	$0.15	48%	2.33	$27.35
$29.00	$29.50	Oct 23	$0.25	$0.25	$0.25	64%	1.00	$29.25
$31.50	$32.00	Oct 16	$0.13	$0.13	$0.37	85%	0.35	$31.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$22.50	Nov 20	$1.02	$1.02	$1.48	65%	0.69	$23.98
$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	85%	1.17	$23.23
$23.00	$22.50	Nov 6	$0.25	$0.25	$0.25	75%	1.00	$22.75
$25.00	$24.50	Oct 16	$0.22	$0.22	$0.28	75%	0.79	$24.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.82, cheapest $0.80)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Oct 9	Oct 16	$0.80	157.6%	84.3%
$26.50	Oct 9	Oct 16	$0.88	144.7%	81.6%
$27.00	Oct 9	Oct 16	$0.85	136.3%	81.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$26.50	Oct 9	Oct 16	$0.77	144.7%	81.6%
$27.00	Oct 9	Oct 16	$0.80	136.3%	81.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.98% of stock, avg 11.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Oct 9	$0.55	$0.25	$0.80	$25.70	$27.30	2.98%
$27.00	Oct 9	$0.35	$0.45	$0.80	$26.20	$27.80	2.98%
$26.00	Oct 9	$0.90	$0.10	$1.00	$25.00	$27.00	3.73%
$27.50	Oct 9	$0.22	$0.80	$1.02	$26.48	$28.52	3.80%
$28.00	Oct 9	$0.10	$1.10	$1.20	$26.80	$29.20	4.47%
$25.50	Oct 9	$1.33	$0.10	$1.43	$24.07	$26.93	5.33%
$28.50	Oct 9	$0.05	$1.63	$1.68	$26.82	$30.18	6.26%
$25.00	Oct 9	$2.03	$0.03	$2.06	$22.94	$27.06	7.68%
$26.50	Oct 16	$1.43	$1.02	$2.45	$24.05	$28.95	9.13%
$27.00	Oct 16	$1.20	$1.25	$2.45	$24.55	$29.45	9.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.75% of stock, avg 8.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$26.00	Oct 9	$0.10	$0.10	$0.20	$25.80	$28.20
$28.00	$25.50	Oct 9	$0.10	$0.10	$0.20	$25.30	$28.20
$29.00	$26.00	Oct 9	$0.23	$0.10	$0.33	$25.67	$29.33
$29.00	$25.50	Oct 9	$0.23	$0.10	$0.33	$25.17	$29.33
$27.50	$26.00	Oct 9	$0.22	$0.10	$0.32	$25.68	$27.82
$27.50	$25.50	Oct 9	$0.22	$0.10	$0.32	$25.18	$27.82
$30.50	$26.00	Oct 9	$0.28	$0.10	$0.38	$25.62	$30.88
$30.50	$25.50	Oct 9	$0.28	$0.10	$0.38	$25.12	$30.88
$28.00	$23.50	Oct 9	$0.10	$0.30	$0.40	$23.10	$28.40
$28.00	$22.50	Oct 9	$0.10	$0.30	$0.40	$22.10	$28.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 3.55, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	28/28	Oct 9	$0.39	$0.11	56%	3.55	$22.11	$27.89
23/24	28/28	Oct 9	$0.39	$0.11	54%	3.55	$23.11	$27.89
24/25	32/32	Oct 16	$0.35	$0.15	60%	2.33	$24.65	$31.85
24/25	30/31	Oct 16	$0.35	$0.15	55%	2.33	$24.65	$30.85
24/24	32/32	Oct 16	$0.26	$0.24	70%	1.08	$23.74	$31.76
24/24	30/31	Oct 16	$0.26	$0.24	65%	1.08	$23.74	$30.76
24/25	28/29	Oct 16	$0.37	$0.13	41%	2.85	$24.63	$28.87
26/26	30/30	Oct 9	$0.32	$0.18	49%	1.78	$26.18	$29.82
24/24	28/29	Oct 16	$0.28	$0.22	50%	1.27	$23.72	$28.78
26/26	28/28	Oct 9	$0.27	$0.23	34%	1.17	$26.23	$27.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Oct 9	$0.07	$0.43	35%	6.14
$27.50	$28.00	$28.50	Oct 9	$0.07	$0.43	22%	6.14
$26.50	$27.00	$27.50	Oct 16	$0.05	$0.45	12%	9.00
$25.50	$26.00	$26.50	Oct 9	$0.08	$0.42	20%	5.25
$26.00	$26.50	$27.00	Oct 16	$0.07	$0.43	13%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$26.50	$27.00	Oct 9	$0.05	$0.45	36%	9.00
$26.00	$27.50	$29.00	Oct 30	$0.17	$1.33	21%	7.82
$23.00	$24.00	$25.00	Nov 6	$0.07	$0.93	9%	13.29
$26.50	$27.00	$27.50	Oct 9	$0.15	$0.35	36%	2.33
$23.00	$23.50	$24.00	Oct 30	$0.06	$0.44	7%	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. 52 found (best net $-0.61, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.61	$4.39
$26.00	$26.50	1:2	Oct 9	-$0.20	$0.30
$26.50	$27.00	1:2	Oct 9	-$0.15	$0.35
$27.00	$27.50	1:2	Oct 9	-$0.09	$0.41
$25.50	$26.00	1:2	Oct 9	-$0.47	$0.03

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$27.00	1:2	Oct 9	-$0.10	$0.40
$29.50	$28.50	1:2	Oct 9	-$0.71	$0.29
$25.00	$22.50	1:2	Nov 20	-$0.56	$1.94
$25.00	$24.50	1:2	Oct 16	-$0.06	$0.44
$23.00	$22.50	1:2	Oct 16	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 9.13%, avg 4.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$2.45	0.44	11.8%	9.13%	20.95%	276	7.6K
$31.00	Nov 13	$1.90	0.41	15.5%	7.08%	22.62%	7	12
$30.00	Nov 13	$2.15	0.45	11.8%	8.01%	19.83%	--	11
$31.50	Nov 13	$1.60	0.38	17.4%	5.96%	23.37%	7	13
$27.50	Nov 13	$3.00	0.55	2.5%	11.18%	13.68%	--	18
$31.00	Nov 6	$1.60	0.40	15.5%	5.96%	21.51%	--	76
$30.50	Nov 6	$1.75	0.41	13.7%	6.52%	20.20%	--	14
$32.00	Nov 6	$1.35	0.36	19.3%	5.03%	24.30%	--	67
$27.00	Nov 13	$3.10	0.57	0.6%	11.55%	12.19%	--	14
$29.00	Nov 6	$2.15	0.48	8.1%	8.01%	16.10%	--	21

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 1,684

Total Puts 985

Put/Call Ratio 0.58

Net Difference 699

Prior's Put/Call Breakdown

Total Calls 9,233

Total Puts 1,572

Put/Call Ratio 0.17

Net Difference 7,661

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