FSLY - Options Database

FSLY

FASTLY INC A

$27.21 +7.59%

(10/9 09:50) ◀

Friday, October 9, 2026 (9:55am)

▶ (10/9 10:00)

◀ 10/9 09:55 ▶

Option Volume

Detail

ℹ

Current (10/09 9:55am) 4,621

Calls: 3,401 (74%)

Puts: 1,220 (26%)

Prior (09/24) 21,351

Calls: 19,664 (92%)

Puts: 1,687 (8%)

Current vs Prior -78.36%

Calls: -82.70% (Calls)

Puts: -27.68% (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 -77.87%

Calls: -81.00%

Puts: -59.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 9:55am) $548.8K

Calls: $400.5K (73%)

Puts: $148.3K (27%)

Prior (09/24) $3.10M

Calls: $2.80M (90%)

Puts: $298.6K (10%)

Current vs Prior -82.29%

Calls: -85.70%

Puts: -50.33%

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 -89.21%

Calls: -91.46%

Puts: -62.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 9:55am) 0.36

Prior (09/24) 0.09

Current vs Prior +318.13%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg +111.78%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 9:55am) 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 4.30% | 10.69%10.69% | 27.38%

Prior 7.38% | 14.09%20.21% | 32.83%

Current vs Prior -41.71% | -24.10%-47.09% | -16.60%

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

Current vs 7-Day Avg -66.01% | -33.91%-43.39% | -2.87%

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

Current vs 7-Day Eod -41.71% | -24.10%-0.93% | +2.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 45.42% | 37.48%

Calls: 26.32% | 33.83%

Puts: 64.52% | 41.14%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior -48.56% | -7.66%

Prior 7-Day Avg 50.50% | 29.78%

Calls: 48.40% | 28.48%

Puts: 52.61% | 31.08%

Current vs 7-Day Avg -10.07% | +25.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($400.5K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (3,401 calls vs 1,220 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
09:55	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 3 of results (avg 7.9%, best 6.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	4.70	5.00	$4.85	6.2%	15	0.66	1.1K
$27.50	Oct 16	1.15	1.25	$1.20	8.3%	10	0.47	691
$30.00	Nov 20	2.60	2.85	$2.73	9.2%	359	0.46	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 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 16	4.50	5.80	$5.15	25.2%	--	1.00	21
$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
$22.50	Oct 16	3.80	5.20	$4.50	31.1%	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%	--	0.84	12
$31.00	Oct 16	3.40	4.90	$4.15	36.1%	--	0.83	724
$29.50	Oct 9	2.00	3.10	$2.55	43.1%	--	0.82	18
$32.00	Oct 23	4.70	6.10	$5.40	25.9%	--	0.81	203
$30.00	Oct 16	2.95	3.60	$3.28	19.8%	109	0.76	511

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 4.2K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 9	0.30	0.40	$0.35	28.6%	1.3K	0.43	655
$30.00	Oct 16	0.35	0.55	$0.45	44.4%	395	0.23	2.3K
$30.00	Nov 20	2.60	2.85	$2.73	9.2%	359	0.46	7.6K
$27.00	Oct 9	0.50	0.65	$0.57	26.3%	131	0.59	923
$31.00	Nov 13	1.90	2.45	$2.17	25.3%	107	0.40	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	0.05	0.15	$0.10	100.0%	367	0.15	609
$30.00	Oct 16	2.95	3.60	$3.28	19.8%	109	0.76	511
$26.00	Oct 16	0.50	0.90	$0.70	57.1%	100	0.34	981
$22.50	Oct 16	0.05	0.25	$0.15	133.3%	78	0.08	1.2K
$24.00	Oct 16	0.20	0.50	$0.35	85.7%	63	0.17	648

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 117.6%, max 299.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 23	300.1%	75.1%	299.8%	--	115
$30.50	Oct 9	Nov 6	420.0%	113.2%	270.9%	--	37
$29.00	Oct 9	Nov 6	269.8%	113.6%	137.5%	--	595
$27.00	Oct 9	Nov 13	189.8%	102.5%	85.2%	131	937
$27.50	Oct 9	Nov 13	163.5%	105.7%	54.7%	1.3K	673

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 16	300.1%	87.7%	242.2%	--	34
$27.00	Oct 9	Oct 23	189.8%	85.2%	122.8%	37	36
$28.00	Oct 9	Oct 23	161.5%	77.0%	109.8%	4	30
$26.50	Oct 9	Oct 23	160.9%	79.2%	103.1%	6	249
$27.50	Oct 9	Oct 30	163.5%	82.6%	98.0%	1	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 1.36, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$2.12	$2.88	$2.12	66%	1.36	$27.12
$22.50	$25.00	Nov 20	$1.30	$1.20	$1.30	76%	0.92	$23.80
$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
$23.00	$25.50	Nov 6	$1.40	$1.10	$1.40	75%	0.79	$24.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$27.00	Oct 9	$0.17	$0.33	$0.17	57%	1.94	$27.33
$27.00	$26.50	Oct 16	$0.17	$0.33	$0.17	47%	1.94	$26.83
$26.50	$26.00	Oct 23	$0.15	$0.35	$0.15	41%	2.33	$26.35
$28.50	$28.00	Oct 16	$0.28	$0.22	$0.28	64%	0.79	$28.22
$32.50	$32.00	Nov 6	$0.30	$0.20	$0.30	66%	0.67	$32.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.81, avg 0.74)

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	82%	1.00	$30.75
$29.50	$30.00	Oct 9	$0.17	$0.17	$0.33	82%	0.52	$29.67
$29.00	$29.50	Oct 23	$0.25	$0.25	$0.25	63%	1.00	$29.25
$29.00	$29.50	Oct 16	$0.20	$0.20	$0.30	68%	0.67	$29.20
$27.50	$28.00	Oct 16	$0.27	$0.27	$0.23	53%	1.17	$27.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$22.50	Nov 20	$1.12	$1.12	$1.38	66%	0.81	$23.88
$22.50	$22.00	Oct 9	$0.27	$0.27	$0.23	88%	1.17	$22.23
$23.00	$22.50	Nov 6	$0.35	$0.35	$0.15	75%	2.33	$22.65
$23.50	$23.00	Oct 9	$0.27	$0.27	$0.23	86%	1.17	$23.23
$26.50	$26.00	Oct 16	$0.38	$0.38	$0.12	59%	3.17	$26.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.78, cheapest $0.76)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 9	Oct 16	$0.76	189.8%	84.0%
$27.50	Oct 9	Oct 16	$0.85	163.5%	88.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 9	Oct 16	$0.82	189.8%	84.0%
$27.50	Oct 9	Oct 16	$0.98	163.5%	88.4%
$29.00	Oct 16	Oct 23	$0.47	93.4%	80.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.49% of stock, avg 11.53%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Oct 9	$0.35	$0.60	$0.95	$26.55	$28.45	3.49%
$27.00	Oct 9	$0.57	$0.43	$1.00	$26.00	$28.00	3.68%
$26.50	Oct 9	$0.83	$0.18	$1.01	$25.49	$27.51	3.71%
$28.00	Oct 9	$0.20	$1.13	$1.33	$26.67	$29.33	4.89%
$26.00	Oct 9	$1.25	$0.10	$1.35	$24.65	$27.35	4.96%
$25.50	Oct 9	$1.55	$0.10	$1.65	$23.85	$27.15	6.06%
$28.50	Oct 9	$0.10	$1.63	$1.73	$26.77	$30.23	6.36%
$25.00	Oct 9	$2.03	$0.08	$2.11	$22.89	$27.11	7.75%
$26.00	Oct 16	$1.85	$0.70	$2.55	$23.45	$28.55	9.37%
$27.00	Oct 16	$1.33	$1.25	$2.58	$24.42	$29.58	9.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.10% of stock, avg 8.31%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$26.00	Oct 9	$0.20	$0.10	$0.30	$25.70	$29.80
$29.50	$25.50	Oct 9	$0.20	$0.10	$0.30	$25.20	$29.80
$28.00	$26.00	Oct 9	$0.20	$0.10	$0.30	$25.70	$28.30
$29.00	$26.00	Oct 9	$0.23	$0.10	$0.33	$25.67	$29.33
$28.00	$25.50	Oct 9	$0.20	$0.10	$0.30	$25.20	$28.30
$29.00	$25.50	Oct 9	$0.23	$0.10	$0.33	$25.17	$29.33
$30.50	$26.00	Oct 9	$0.28	$0.10	$0.38	$25.62	$30.88
$28.00	$26.50	Oct 9	$0.20	$0.18	$0.38	$26.12	$28.38
$30.50	$25.50	Oct 9	$0.28	$0.10	$0.38	$25.12	$30.88
$29.50	$26.50	Oct 9	$0.20	$0.18	$0.38	$26.12	$29.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.85, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/22	28/28	Oct 9	$0.37	$0.13	60%	2.85	$22.13	$28.37
23/24	28/28	Oct 9	$0.37	$0.13	58%	2.85	$23.13	$28.37
24/24	29/30	Oct 16	$0.40	$0.10	51%	4.00	$23.60	$29.40
24/25	29/30	Oct 16	$0.37	$0.13	45%	2.85	$24.63	$29.37
26/26	29/30	Oct 16	$0.35	$0.15	34%	2.33	$25.65	$29.35
25/26	29/30	Oct 16	$0.30	$0.20	40%	1.50	$25.20	$29.30
24/24	31/32	Oct 30	$0.43	$0.57	49%	0.75	$23.57	$31.43
24/24	31/32	Oct 30	$0.45	$0.55	45%	0.82	$24.05	$31.45
23/24	31/32	Oct 30	$0.37	$0.63	53%	0.59	$23.13	$31.37
25/26	31/32	Oct 30	$0.50	$0.50	38%	1.00	$25.00	$31.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Oct 9	$0.07	$0.43	31%	6.14
$30.00	$30.50	$31.00	Oct 23	$0.05	$0.45	5%	9.00
$27.50	$28.00	$28.50	Oct 16	$0.07	$0.43	12%	6.14
$24.50	$25.00	$25.50	Oct 23	$0.09	$0.41	8%	4.56
$31.00	$31.50	$32.00	Oct 16	$0.07	$0.43	1%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.50	$29.00	Oct 30	$0.15	$1.35	21%	9.00
$30.50	$31.00	$31.50	Nov 6	$0.05	$0.45	4%	9.00
$23.00	$23.50	$24.00	Oct 30	$0.06	$0.44	7%	7.33
$31.00	$31.50	$32.00	Nov 6	$0.05	$0.45	4%	9.00
$25.50	$26.00	$26.50	Oct 9	$0.08	$0.42	12%	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. 54 found (best net $-0.61, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.61	$4.39
$27.00	$27.50	1:2	Oct 9	-$0.13	$0.37
$27.50	$28.00	1:2	Oct 9	-$0.05	$0.45
$26.50	$27.00	1:2	Oct 9	-$0.31	$0.19
$26.00	$26.50	1:2	Oct 9	-$0.41	$0.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.50	1:2	Nov 20	-$0.36	$2.14
$28.00	$27.50	1:2	Oct 9	-$0.07	$0.43
$29.50	$28.50	1:2	Oct 9	-$0.71	$0.29
$25.50	$25.00	1:2	Oct 9	-$0.06	$0.44
$27.50	$27.00	1:2	Oct 9	-$0.26	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.56%, avg 4.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$2.60	0.46	10.2%	9.56%	19.81%	359	7.6K
$31.00	Nov 13	$1.90	0.40	13.9%	6.98%	20.91%	107	12
$30.00	Nov 13	$2.15	0.45	10.2%	7.90%	18.16%	--	11
$31.50	Nov 13	$1.60	0.39	15.8%	5.88%	21.65%	7	13
$27.50	Nov 13	$3.00	0.55	1.1%	11.03%	12.09%	--	18
$30.50	Nov 6	$1.75	0.41	12.1%	6.43%	18.52%	--	14
$31.00	Nov 6	$1.60	0.39	13.9%	5.88%	19.81%	--	76
$32.50	Nov 6	$1.25	0.34	19.4%	4.59%	24.04%	60	90
$32.00	Nov 6	$1.35	0.35	17.6%	4.96%	22.57%	--	67
$29.00	Nov 6	$2.15	0.47	6.6%	7.90%	14.48%	--	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 3,401

Total Puts 1,220

Put/Call Ratio 0.36

Net Difference 2,181

Prior's Put/Call Breakdown

Total Calls 19,664

Total Puts 1,687

Put/Call Ratio 0.09

Net Difference 17,977

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