FSLY - Options Database

FSLY

FASTLY INC A

$26.93 +6.48%

(10/9 09:45) ◀

Friday, October 9, 2026 (9:50am)

▶ (10/9 09:55)

◀ 10/9 09:50 ▶

Option Volume

Detail

ℹ

Current (10/09 9:50am) 4,077

Calls: 2,971 (73%)

Puts: 1,106 (27%)

Prior (09/24) 20,141

Calls: 18,486 (92%)

Puts: 1,655 (8%)

Current vs Prior -79.76%

Calls: -83.93% (Calls)

Puts: -33.17% (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 -80.48%

Calls: -83.40%

Puts: -62.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:50am) $424.8K

Calls: $283.1K (67%)

Puts: $141.7K (33%)

Prior (09/24) $2.75M

Calls: $2.42M (88%)

Puts: $328.6K (12%)

Current vs Prior -84.55%

Calls: -88.30%

Puts: -56.89%

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 -91.65%

Calls: -93.96%

Puts: -64.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:50am) 0.37

Prior (09/24) 0.09

Current vs Prior +315.81%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg +119.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:50am) 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 3.90% | 10.14%10.14% | 26.55%

Prior 7.38% | 14.09%20.21% | 32.83%

Current vs Prior -47.15% | -28.06%-49.85% | -19.13%

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

Current vs 7-Day Avg -69.18% | -37.36%-46.34% | -5.81%

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

Current vs 7-Day Eod -47.15% | -28.06%-6.09% | -0.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 106.17% | 36.91%

Calls: 98.04% | 37.16%

Puts: 114.29% | 36.65%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior +20.25% | -9.07%

Prior 7-Day Avg 50.50% | 29.78%

Calls: 48.40% | 28.48%

Puts: 52.61% | 31.08%

Current vs 7-Day Avg +110.22% | +23.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($283.1K). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (2,971 calls vs 1,106 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
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. 76 found (avg delta 0.72, highest 0.98)

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%	--	0.97	115
$24.00	Oct 9	2.10	3.60	$2.85	52.6%	--	0.97	71
$22.00	Oct 16	4.50	5.80	$5.15	25.2%	--	0.96	21
$22.50	Oct 16	3.60	5.00	$4.30	32.6%	1	0.94	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Oct 9	1.05	2.20	$1.63	70.6%	--	0.93	12
$31.00	Oct 16	3.40	4.90	$4.15	36.1%	--	0.86	724
$28.00	Oct 9	0.85	1.20	$1.02	34.3%	3	0.84	12
$29.50	Oct 9	2.00	3.10	$2.55	43.1%	--	0.84	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. 74 active (total vol 3.6K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 9	0.15	0.25	$0.20	50.0%	1.2K	0.32	655
$30.00	Oct 16	0.35	0.45	$0.40	25.0%	380	0.22	2.3K
$30.00	Nov 20	2.45	2.75	$2.60	11.5%	308	0.44	7.6K
$27.00	Oct 9	0.20	0.50	$0.35	85.7%	128	0.47	923
$25.50	Oct 9	1.25	1.75	$1.50	33.3%	90	0.86	332

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
$30.00	Oct 16	3.10	3.80	$3.45	20.3%	109	0.80	511
$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

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 115.8%, max 317.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 23	332.5%	79.6%	317.7%	--	115
$30.50	Oct 9	Nov 6	451.7%	113.7%	297.2%	--	37
$29.00	Oct 9	Nov 6	304.6%	114.4%	166.4%	--	595
$27.50	Oct 9	Nov 13	168.3%	108.4%	55.2%	1.2K	673
$28.00	Oct 9	Nov 6	153.0%	112.8%	35.6%	22	653

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 16	332.5%	86.8%	283.0%	--	34
$27.50	Oct 9	Oct 30	168.3%	82.9%	102.9%	1	28
$28.00	Oct 9	Oct 23	153.0%	81.6%	87.5%	3	30
$26.00	Oct 9	Oct 30	139.6%	79.7%	75.2%	367	627
$27.00	Oct 9	Oct 23	137.2%	83.5%	64.3%	37	36

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 1.56, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$1.95	$3.05	$1.95	64%	1.56	$26.95
$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	$0.55	$0.45	$0.55	94%	0.82	$23.05
$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
$28.00	$27.50	Oct 9	$0.22	$0.28	$0.22	84%	1.27	$27.78
$28.50	$28.00	Oct 16	$0.22	$0.28	$0.22	66%	1.27	$28.28
$28.00	$27.00	Oct 23	$0.43	$0.57	$0.43	57%	1.33	$27.57
$27.00	$26.50	Oct 16	$0.17	$0.33	$0.17	48%	1.94	$26.83
$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 0.66)

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	84%	0.52	$29.67
$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
$31.00	$31.50	Nov 13	$0.27	$0.27	$0.23	59%	1.17	$31.27

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
$25.00	$24.50	Oct 16	$0.25	$0.25	$0.25	75%	1.00	$24.75
$23.00	$22.50	Nov 6	$0.25	$0.25	$0.25	75%	1.00	$22.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.84, cheapest $0.78)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Oct 9	Oct 16	$0.78	168.3%	78.8%
$27.00	Oct 9	Oct 16	$0.92	137.2%	82.2%
$26.50	Oct 9	Oct 16	$0.88	126.9%	87.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Oct 9	Oct 16	$0.80	168.3%	78.8%
$27.00	Oct 9	Oct 16	$0.80	137.2%	82.2%
$26.50	Oct 9	Oct 16	$0.88	126.9%	87.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 2.97% of stock, avg 11.40%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Oct 9	$0.60	$0.20	$0.80	$25.70	$27.30	2.97%
$27.00	Oct 9	$0.35	$0.45	$0.80	$26.20	$27.80	2.97%
$27.50	Oct 9	$0.20	$0.80	$1.00	$26.50	$28.50	3.71%
$26.00	Oct 9	$0.98	$0.10	$1.08	$24.92	$27.08	4.01%
$28.00	Oct 9	$0.10	$1.02	$1.12	$26.88	$29.12	4.16%
$25.50	Oct 9	$1.50	$0.10	$1.60	$23.90	$27.10	5.94%
$28.50	Oct 9	$0.05	$1.63	$1.68	$26.82	$30.18	6.24%
$25.00	Oct 9	$2.03	$0.03	$2.06	$22.94	$27.06	7.65%
$27.00	Oct 16	$1.27	$1.25	$2.52	$24.48	$29.52	9.36%
$26.00	Oct 16	$1.73	$0.80	$2.53	$23.47	$28.53	9.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.74% of stock, avg 8.25%)

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
$27.50	$26.00	Oct 9	$0.20	$0.10	$0.30	$25.70	$27.80
$29.00	$25.50	Oct 9	$0.23	$0.10	$0.33	$25.17	$29.33
$28.00	$26.50	Oct 9	$0.10	$0.20	$0.30	$26.20	$28.30
$27.50	$25.50	Oct 9	$0.20	$0.10	$0.30	$25.20	$27.80
$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
$27.50	$26.50	Oct 9	$0.20	$0.20	$0.40	$26.10	$27.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 3.17, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	32/32	Oct 16	$0.38	$0.12	60%	3.17	$24.62	$31.88
22/22	28/28	Oct 9	$0.37	$0.13	55%	2.85	$22.13	$27.87
23/24	28/28	Oct 9	$0.37	$0.13	53%	2.85	$23.13	$27.87
24/24	32/32	Oct 16	$0.26	$0.24	70%	1.08	$23.74	$31.76
26/26	30/31	Oct 9	$0.35	$0.15	51%	2.33	$26.15	$30.85
24/25	28/29	Oct 16	$0.40	$0.10	40%	4.00	$24.60	$28.90
24/24	28/29	Oct 16	$0.28	$0.22	50%	1.27	$23.72	$28.78
26/26	30/30	Oct 9	$0.27	$0.23	51%	1.17	$26.23	$29.77
24/24	31/32	Oct 30	$0.46	$0.54	48%	0.85	$23.54	$31.46
24/24	31/32	Oct 30	$0.48	$0.52	44%	0.92	$24.02	$31.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 7.82, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Oct 9	$0.10	$0.40	35%	4.00
$26.00	$26.50	$27.00	Oct 9	$0.13	$0.37	36%	2.85
$27.00	$27.50	$28.00	Oct 23	$0.05	$0.45	9%	9.00
$30.00	$30.50	$31.00	Oct 23	$0.05	$0.45	5%	9.00
$25.50	$26.00	$26.50	Oct 30	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.50	$29.00	Oct 30	$0.17	$1.33	21%	7.82
$26.50	$27.00	$27.50	Oct 9	$0.10	$0.40	36%	4.00
$23.00	$24.00	$25.00	Nov 6	$0.07	$0.93	9%	13.29
$26.00	$26.50	$27.00	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. 49 found (best net $-0.65, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.65	$4.35
$26.50	$27.00	1:2	Oct 9	-$0.10	$0.40
$26.00	$26.50	1:2	Oct 9	-$0.22	$0.28
$27.00	$27.50	1:2	Oct 9	-$0.05	$0.45
$25.50	$26.00	1:2	Oct 9	-$0.46	$0.04

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
$28.50	$28.00	1:2	Oct 9	-$0.41	$0.09
$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 9.10%, avg 4.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$2.45	0.44	11.4%	9.10%	20.50%	308	7.6K
$31.00	Nov 13	$1.90	0.41	15.1%	7.06%	22.17%	7	12
$30.00	Nov 13	$2.15	0.45	11.4%	7.98%	19.38%	--	11
$31.50	Nov 13	$1.60	0.38	17.0%	5.94%	22.91%	7	13
$27.50	Nov 13	$3.00	0.55	2.1%	11.14%	13.26%	--	18
$31.00	Nov 6	$1.60	0.40	15.1%	5.94%	21.05%	--	76
$30.50	Nov 6	$1.75	0.41	13.3%	6.50%	19.75%	--	14
$32.00	Nov 6	$1.35	0.36	18.8%	5.01%	23.84%	--	67
$29.00	Nov 6	$2.15	0.48	7.7%	7.98%	15.67%	--	21
$27.00	Nov 13	$3.10	0.57	0.3%	11.51%	11.77%	--	14

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 2,971

Total Puts 1,106

Put/Call Ratio 0.37

Net Difference 1,865

Prior's Put/Call Breakdown

Total Calls 18,486

Total Puts 1,655

Put/Call Ratio 0.09

Net Difference 16,831

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