FSLY - Options Database

FSLY

FASTLY INC A

$27.50 +8.74%

(10/9 09:55) ◀

Friday, October 9, 2026 (10:00am)

▶ (10/9 10:05)

◀ 10/9 10:00 ▶

Option Volume

Detail

ℹ

Current (10/09 10:00am) 5,207

Calls: 3,962 (76%)

Puts: 1,245 (24%)

Prior (09/24) 22,990

Calls: 21,266 (93%)

Puts: 1,724 (7%)

Current vs Prior -77.35%

Calls: -81.37% (Calls)

Puts: -27.78% (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 -75.06%

Calls: -77.86%

Puts: -58.29%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:00am) $702.1K

Calls: $555.9K (79%)

Puts: $146.2K (21%)

Prior (09/24) $3.38M

Calls: $3.09M (91%)

Puts: $287.5K (9%)

Current vs Prior -79.23%

Calls: -82.02%

Puts: -49.16%

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 -86.19%

Calls: -88.15%

Puts: -62.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:00am) 0.31

Prior (09/24) 0.08

Current vs Prior +287.62%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg +85.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:00am) 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 4.00% | 9.93%9.93% | 27.20%

Prior 7.38% | 14.09%20.21% | 32.83%

Current vs Prior -45.78% | -29.55%-50.89% | -17.15%

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

Current vs 7-Day Avg -68.38% | -38.66%-47.45% | -3.51%

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

Current vs 7-Day Eod -45.78% | -29.55%-8.04% | +1.91%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 73.38% | 27.45%

Calls: 50.00% | 26.32%

Puts: 96.77% | 28.57%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior -16.89% | -32.37%

Prior 7-Day Avg 50.50% | 29.78%

Calls: 48.40% | 28.48%

Puts: 52.61% | 31.08%

Current vs 7-Day Avg +45.29% | -7.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($555.9K) vs puts ($146.2K). Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 77% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (3,962 calls vs 1,245 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
10:00	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 2 of results (avg 8.4%, best 8.0%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	4.80	5.20	$5.00	8.0%	15	0.67	1.1K
$30.00	Nov 20	2.70	2.95	$2.83	8.8%	420	0.47	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. 78 found (avg delta 0.71, 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%	--	0.98	115
$23.50	Oct 9	2.70	4.80	$3.75	56.0%	--	0.97	28
$24.00	Oct 9	2.10	3.80	$2.95	57.6%	--	0.97	71
$22.00	Oct 16	4.50	5.90	$5.20	26.9%	--	0.93	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	3.40	4.70	$4.05	32.1%	--	0.83	724
$29.50	Oct 9	1.60	3.30	$2.45	69.4%	--	0.82	18
$32.00	Oct 23	4.70	5.80	$5.25	21.0%	--	0.80	203
$30.00	Oct 16	2.75	3.60	$3.18	26.7%	109	0.75	511
$28.50	Oct 9	0.95	1.60	$1.27	51.2%	1	0.73	12

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 4.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 9	0.45	0.75	$0.60	50.0%	1.4K	0.51	655
$30.00	Nov 20	2.70	2.95	$2.83	8.8%	420	0.47	7.6K
$30.00	Oct 16	0.40	0.60	$0.50	40.0%	406	0.25	2.3K
$27.00	Oct 9	0.60	0.90	$0.75	40.0%	162	0.64	923
$26.00	Oct 9	1.15	1.85	$1.50	46.7%	144	0.89	994

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	0.00	0.15	$0.08	187.5%	368	0.12	609
$30.00	Oct 16	2.75	3.60	$3.18	26.7%	109	0.75	511
$26.00	Oct 16	0.50	0.90	$0.70	57.1%	100	0.31	981
$22.50	Oct 16	0.05	0.25	$0.15	133.3%	78	0.08	1.2K
$24.00	Oct 16	0.10	0.40	$0.25	120.0%	65	0.13	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 124.9%, max 260.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Nov 6	401.9%	111.6%	260.0%	--	37
$29.50	Oct 9	Oct 23	281.0%	83.6%	236.1%	1	115
$27.00	Oct 9	Nov 13	213.1%	100.6%	111.8%	165	937
$29.00	Oct 9	Nov 6	237.3%	112.4%	111.1%	--	595
$28.50	Oct 9	Nov 6	210.8%	112.8%	86.9%	61	268

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 16	281.0%	89.9%	212.7%	--	34
$27.00	Oct 9	Oct 30	213.1%	76.3%	179.4%	15	28
$28.50	Oct 9	Oct 16	210.8%	86.1%	144.8%	1	64
$26.50	Oct 9	Oct 23	185.2%	79.0%	134.5%	7	249
$27.50	Oct 9	Oct 30	171.1%	80.7%	112.0%	1	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 1.30, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$2.17	$2.83	$2.17	67%	1.30	$27.17
$22.50	$25.00	Nov 20	$1.25	$1.25	$1.25	77%	1.00	$23.75
$23.00	$25.50	Nov 6	$1.35	$1.15	$1.35	76%	0.85	$24.35
$24.50	$27.00	Nov 13	$1.15	$1.35	$1.15	69%	1.17	$25.65
$27.50	$30.00	Nov 13	$0.87	$1.63	$0.87	55%	1.87	$28.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.50	Nov 6	$0.25	$0.25	$0.25	63%	1.00	$31.75
$26.50	$26.00	Oct 16	$0.10	$0.40	$0.10	36%	4.00	$26.40
$24.00	$23.00	Nov 6	$0.22	$0.78	$0.22	28%	3.55	$23.78
$25.50	$25.00	Oct 23	$0.11	$0.39	$0.11	30%	3.55	$25.39
$25.00	$24.50	Oct 30	$0.12	$0.38	$0.12	28%	3.17	$24.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.70, avg 0.55)

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
$32.00	$33.00	Oct 30	$0.35	$0.35	$0.65	73%	0.54	$32.35
$29.50	$30.00	Oct 9	$0.17	$0.17	$0.33	82%	0.52	$29.67
$32.00	$33.00	Oct 16	$0.20	$0.20	$0.80	84%	0.25	$32.20
$30.50	$31.00	Oct 16	$0.13	$0.13	$0.37	78%	0.35	$30.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$22.50	Nov 20	$1.03	$1.03	$1.47	67%	0.70	$23.97
$22.50	$22.00	Oct 9	$0.27	$0.27	$0.23	88%	1.17	$22.23
$23.00	$22.50	Nov 6	$0.32	$0.32	$0.18	76%	1.78	$22.68
$25.00	$24.00	Nov 6	$0.43	$0.43	$0.57	67%	0.75	$24.57
$27.00	$26.50	Oct 16	$0.33	$0.33	$0.17	57%	1.94	$26.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.73, cheapest $0.73)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 9	Oct 16	$0.83	213.1%	86.1%
$27.50	Oct 9	Oct 16	$0.73	171.1%	88.9%
$28.00	Oct 9	Oct 16	$0.85	164.3%	88.5%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 9	Oct 16	$0.73	213.1%	86.1%
$27.50	Oct 9	Oct 16	$0.90	171.1%	88.9%
$28.00	Oct 9	Oct 16	$0.75	164.3%	88.5%
$29.00	Oct 16	Oct 23	$0.33	85.2%	83.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 4.00% of stock, avg 12.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Oct 9	$0.60	$0.50	$1.10	$26.40	$28.60	4.00%
$27.00	Oct 9	$0.75	$0.40	$1.15	$25.85	$28.15	4.18%
$28.00	Oct 9	$0.25	$0.90	$1.15	$26.85	$29.15	4.18%
$26.50	Oct 9	$1.05	$0.18	$1.23	$25.27	$27.73	4.47%
$28.50	Oct 9	$0.25	$1.27	$1.52	$26.98	$30.02	5.53%
$26.00	Oct 9	$1.50	$0.08	$1.58	$24.42	$27.58	5.75%
$25.50	Oct 9	$1.80	$0.15	$1.95	$23.55	$27.45	7.09%
$26.50	Oct 16	$1.73	$0.80	$2.53	$23.97	$29.03	9.20%
$25.00	Oct 9	$2.50	$0.08	$2.58	$22.42	$27.58	9.38%
$29.50	Oct 9	$0.20	$2.45	$2.65	$26.85	$32.15	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.27% of stock, avg 8.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$25.50	Oct 9	$0.20	$0.15	$0.35	$25.15	$29.85
$29.00	$25.50	Oct 9	$0.20	$0.15	$0.35	$25.15	$29.35
$29.00	$26.50	Oct 9	$0.20	$0.18	$0.38	$26.12	$29.38
$29.50	$26.50	Oct 9	$0.20	$0.18	$0.38	$26.12	$29.88
$29.50	$24.50	Oct 9	$0.20	$0.18	$0.38	$24.12	$29.88
$29.00	$24.50	Oct 9	$0.20	$0.18	$0.38	$24.12	$29.38
$30.50	$25.50	Oct 9	$0.28	$0.15	$0.43	$25.07	$30.93
$28.50	$26.50	Oct 9	$0.25	$0.18	$0.43	$26.07	$28.93
$28.50	$25.50	Oct 9	$0.25	$0.15	$0.40	$25.10	$28.90
$30.50	$26.50	Oct 9	$0.28	$0.18	$0.46	$26.04	$30.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.78, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	30/30	Oct 9	$0.32	$0.18	70%	1.78	$24.18	$29.82
24/24	30/31	Oct 16	$0.23	$0.27	64%	0.85	$23.77	$30.73
26/26	30/31	Oct 16	$0.31	$0.19	47%	1.63	$25.69	$30.81
24/24	32/33	Oct 30	$0.53	$0.47	51%	1.13	$23.47	$32.53
23/24	30/30	Oct 23	$0.28	$0.22	49%	1.27	$23.22	$29.78
24/24	30/30	Oct 23	$0.31	$0.19	43%	1.63	$24.19	$29.81
24/25	30/31	Oct 16	$0.23	$0.27	57%	0.85	$24.77	$30.73
26/26	30/30	Oct 23	$0.34	$0.16	35%	2.13	$25.66	$30.34
23/24	32/33	Oct 30	$0.47	$0.53	54%	0.89	$23.03	$32.47
25/26	30/31	Oct 16	$0.25	$0.25	53%	1.00	$25.25	$30.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 14.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Oct 30	$0.11	$0.89	14%	8.09
$29.50	$30.00	$30.50	Oct 16	$0.06	$0.44	8%	7.33
$29.50	$30.00	$30.50	Oct 23	$0.06	$0.44	8%	7.33
$30.50	$31.00	$31.50	Oct 23	$0.05	$0.45	4%	9.00
$23.50	$24.00	$24.50	Oct 16	$0.07	$0.43	7%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.50	$32.00	Oct 23	$0.10	$1.40	19%	14.00
$24.00	$24.50	$25.00	Oct 16	$0.05	$0.45	7%	9.00
$25.00	$25.50	$26.00	Oct 16	$0.06	$0.44	10%	7.33
$23.00	$23.50	$24.00	Oct 30	$0.06	$0.44	7%	7.33
$26.00	$26.50	$27.00	Oct 9	$0.12	$0.38	25%	3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 55 found (best net $-0.66, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.66	$4.34
$32.00	$33.00	1:2	Oct 30	-$0.20	$0.80
$28.50	$29.00	1:2	Oct 9	-$0.15	$0.35
$32.00	$33.00	1:2	Oct 23	-$0.22	$0.78
$26.50	$27.00	1:2	Oct 9	-$0.45	$0.05

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$28.50	1:2	Oct 9	-$0.09	$0.91
$25.00	$22.50	1:2	Nov 20	-$0.42	$2.08
$28.00	$27.50	1:2	Oct 9	-$0.10	$0.40
$23.00	$22.50	1:2	Oct 23	-$0.10	$0.40
$22.50	$22.00	1:2	Oct 16	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 9.82%, avg 4.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$2.70	0.47	9.1%	9.82%	18.91%	420	7.6K
$31.00	Nov 13	$1.95	0.41	12.7%	7.09%	19.82%	107	12
$30.00	Nov 13	$2.25	0.45	9.1%	8.18%	17.27%	--	11
$31.50	Nov 13	$1.80	0.39	14.6%	6.55%	21.09%	7	13
$33.00	Nov 13	$1.40	0.35	20.0%	5.09%	25.09%	1	2
$30.00	Nov 6	$2.10	0.44	9.1%	7.64%	16.73%	10	123
$30.50	Nov 6	$1.90	0.42	10.9%	6.91%	17.82%	--	14
$31.00	Nov 6	$1.75	0.40	12.7%	6.36%	19.09%	--	76
$31.50	Nov 6	$1.60	0.38	14.6%	5.82%	20.36%	--	19
$27.50	Nov 13	$3.10	0.55	0.0%	11.27%	11.27%	--	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 3,962

Total Puts 1,245

Put/Call Ratio 0.31

Net Difference 2,717

Prior's Put/Call Breakdown

Total Calls 21,266

Total Puts 1,724

Put/Call Ratio 0.08

Net Difference 19,542

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