FSLY - Options Database

FSLY

FASTLY INC A

$27.76 +9.77%

(10/9 10:00) ◀

Friday, October 9, 2026 (10:05am)

▶ (10/9 10:10)

◀ 10/9 10:05 ▶

Option Volume

Detail

ℹ

Current (10/09 10:05am) 5,771

Calls: 4,475 (78%)

Puts: 1,296 (22%)

Prior (09/24) 22,990

Calls: 21,266 (93%)

Puts: 1,724 (7%)

Current vs Prior -74.90%

Calls: -78.96% (Calls)

Puts: -24.83% (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 -72.36%

Calls: -75.00%

Puts: -56.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:05am) $864.7K

Calls: $718.0K (83%)

Puts: $146.7K (17%)

Prior (09/24) $3.38M

Calls: $3.09M (91%)

Puts: $287.5K (9%)

Current vs Prior -74.41%

Calls: -76.78%

Puts: -49.00%

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 -83.00%

Calls: -84.69%

Puts: -62.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:05am) 0.29

Prior (09/24) 0.08

Current vs Prior +257.24%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg +70.99%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:05am) 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 5.04% | 10.55%10.55% | 30.44%

Prior 7.38% | 14.09%20.21% | 32.83%

Current vs Prior -31.64% | -25.09%-47.78% | -7.28%

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

Current vs 7-Day Avg -60.13% | -34.78%-44.13% | +7.98%

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

Current vs 7-Day Eod -31.64% | -25.09%-2.22% | +14.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 37.10% | 28.91%

Calls: 15.38% | 24.48%

Puts: 58.82% | 33.33%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior -57.98% | -28.78%

Prior 7-Day Avg 50.50% | 29.78%

Calls: 48.40% | 28.48%

Puts: 52.61% | 31.08%

Current vs 7-Day Avg -26.54% | -2.93%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($718.0K) vs puts ($146.7K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 75% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (4,475 calls vs 1,296 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
10:05	BULLISH	BULLISH	BULLISH
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 8.3%, best 6.7%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	2.90	3.10	$3.00	6.7%	505	0.47	7.6K
$25.00	Nov 20	4.80	5.30	$5.05	9.9%	15	0.67	1.1K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.79, cheapest $0.65)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 9	0.60	0.70	$0.65	15.4%	1.4K	0.56	655
$27.00	Oct 9	0.85	1.00	$0.93	16.1%	229	0.68	923

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 9	3.30	5.00	$4.15	41.0%	--	1.00	115
$23.50	Oct 9	3.40	4.60	$4.00	30.0%	--	1.00	28
$24.00	Oct 9	3.10	4.00	$3.55	25.4%	--	1.00	71
$26.00	Oct 9	1.65	2.10	$1.88	23.9%	170	1.00	994
$25.50	Oct 9	1.55	2.45	$2.00	45.0%	100	0.96	332

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	3.40	4.40	$3.90	25.6%	--	0.81	724
$29.50	Oct 9	1.60	2.80	$2.20	54.5%	--	0.81	18
$32.00	Oct 23	4.50	5.60	$5.05	21.8%	--	0.79	203
$30.00	Oct 16	2.55	3.20	$2.88	22.6%	109	0.73	511
$28.50	Oct 9	0.80	1.35	$1.08	50.9%	1	0.71	12

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 5.3K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 9	0.60	0.70	$0.65	15.4%	1.4K	0.56	655
$30.00	Nov 20	2.90	3.10	$3.00	6.7%	505	0.47	7.6K
$30.00	Oct 16	0.40	0.65	$0.53	47.2%	461	0.27	2.3K
$27.00	Oct 9	0.85	1.00	$0.93	16.1%	229	0.68	923
$25.00	Oct 16	2.95	3.30	$3.13	11.2%	177	0.81	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	0.00	0.05	$0.03	166.7%	369	0.05	609
$30.00	Oct 16	2.55	3.20	$2.88	22.6%	109	0.73	511
$26.00	Oct 16	0.45	0.80	$0.63	55.6%	100	0.28	981
$22.50	Oct 16	0.05	0.25	$0.15	133.3%	78	0.07	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. 13 strikes (avg 135.1%, max 254.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Nov 6	390.2%	110.1%	254.5%	--	37
$29.50	Oct 9	Oct 23	268.6%	79.0%	239.8%	1	115
$27.00	Oct 9	Nov 13	215.3%	104.4%	106.2%	232	937
$27.50	Oct 9	Nov 13	196.2%	102.1%	92.1%	1.4K	673
$29.00	Oct 9	Nov 6	211.9%	110.6%	91.6%	--	595

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 16	268.6%	84.9%	216.3%	--	34
$27.00	Oct 9	Oct 30	215.3%	77.9%	176.2%	15	28
$27.50	Oct 9	Oct 30	196.2%	80.5%	143.6%	1	28
$28.00	Oct 9	Oct 23	189.4%	78.3%	141.8%	5	30
$28.50	Oct 9	Oct 16	195.0%	81.3%	139.7%	1	64

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 1.44, avg 1.85)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$2.05	$2.95	$2.05	67%	1.44	$27.05
$24.50	$27.00	Nov 13	$1.15	$1.35	$1.15	70%	1.17	$25.65
$23.00	$25.50	Nov 6	$1.35	$1.15	$1.35	77%	0.85	$24.35
$25.50	$26.00	Oct 9	$0.12	$0.38	$0.12	96%	3.17	$25.62
$22.50	$25.00	Nov 20	$1.45	$1.05	$1.45	77%	0.72	$23.95

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.50	Oct 16	$0.25	$0.25	$0.25	73%	1.00	$29.75
$27.50	$27.00	Oct 9	$0.15	$0.35	$0.15	45%	2.33	$27.35
$29.50	$29.00	Oct 16	$0.30	$0.20	$0.30	68%	0.67	$29.20
$27.50	$27.00	Oct 16	$0.18	$0.32	$0.18	45%	1.78	$27.32
$26.00	$25.50	Oct 23	$0.12	$0.38	$0.12	31%	3.17	$25.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.79, avg 0.56)

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	81%	0.52	$29.67
$32.00	$33.00	Oct 30	$0.35	$0.35	$0.65	72%	0.54	$32.35
$30.50	$31.00	Oct 23	$0.25	$0.25	$0.25	69%	1.00	$30.75
$32.00	$33.00	Oct 16	$0.20	$0.20	$0.80	83%	0.25	$32.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$22.50	Nov 20	$1.10	$1.10	$1.40	67%	0.79	$23.90
$27.00	$26.50	Oct 9	$0.27	$0.27	$0.23	67%	1.17	$26.73
$25.00	$24.00	Nov 6	$0.43	$0.43	$0.57	68%	0.75	$24.57
$25.50	$25.00	Nov 6	$0.30	$0.30	$0.20	66%	1.50	$25.20
$24.50	$24.00	Oct 9	$0.15	$0.15	$0.35	88%	0.43	$24.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.78, cheapest $0.67)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 9	Oct 16	$0.77	215.3%	87.7%
$27.50	Oct 9	Oct 16	$0.78	196.2%	83.7%
$28.00	Oct 9	Oct 16	$0.80	189.4%	85.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 9	Oct 16	$0.67	215.3%	87.7%
$27.50	Oct 9	Oct 16	$0.70	196.2%	83.7%
$28.00	Oct 9	Oct 16	$0.75	189.4%	85.8%
$29.00	Oct 16	Oct 23	$0.25	86.5%	80.6%
$30.50	Oct 23	Nov 6	$1.50	83.2%	110.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 4.14% of stock, avg 12.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Oct 9	$0.65	$0.50	$1.15	$26.35	$28.65	4.14%
$28.00	Oct 9	$0.40	$0.75	$1.15	$26.85	$29.15	4.14%
$27.00	Oct 9	$0.93	$0.35	$1.28	$25.72	$28.28	4.61%
$28.50	Oct 9	$0.25	$1.08	$1.33	$27.17	$29.83	4.79%
$26.50	Oct 9	$1.27	$0.08	$1.35	$25.15	$27.85	4.86%
$26.00	Oct 9	$1.88	$0.03	$1.91	$24.09	$27.91	6.88%
$25.50	Oct 9	$2.00	$0.05	$2.05	$23.45	$27.55	7.38%
$29.50	Oct 9	$0.20	$2.20	$2.40	$27.10	$31.90	8.65%
$26.50	Oct 16	$1.73	$0.80	$2.53	$23.97	$29.03	9.11%
$25.00	Oct 9	$2.55	$0.08	$2.63	$22.37	$27.63	9.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.94% of stock, avg 8.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.00	$26.50	Oct 9	$0.18	$0.08	$0.26	$26.24	$29.26
$29.50	$26.50	Oct 9	$0.20	$0.08	$0.28	$26.22	$29.78
$30.50	$26.50	Oct 9	$0.28	$0.08	$0.36	$26.14	$30.86
$28.50	$26.50	Oct 9	$0.25	$0.08	$0.33	$26.17	$28.83
$29.00	$24.50	Oct 9	$0.18	$0.18	$0.36	$24.14	$29.36
$29.50	$24.50	Oct 9	$0.20	$0.18	$0.38	$24.12	$29.88
$30.50	$24.50	Oct 9	$0.28	$0.18	$0.46	$24.04	$30.96
$28.50	$24.50	Oct 9	$0.25	$0.18	$0.43	$24.07	$28.93
$29.00	$22.50	Oct 9	$0.18	$0.30	$0.48	$22.02	$29.48
$29.50	$22.50	Oct 9	$0.20	$0.30	$0.50	$22.00	$30.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.78, avg credit $0.34)

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	69%	1.78	$24.18	$29.82
23/24	30/31	Oct 23	$0.38	$0.12	55%	3.17	$23.12	$30.88
24/24	30/31	Oct 23	$0.37	$0.13	51%	2.85	$23.63	$30.87
24/25	30/31	Oct 23	$0.38	$0.12	45%	3.17	$24.62	$30.88
25/26	30/31	Oct 23	$0.38	$0.12	42%	3.17	$25.12	$30.88
26/26	30/31	Oct 23	$0.37	$0.13	38%	2.85	$25.63	$30.87
24/24	30/31	Oct 16	$0.22	$0.28	64%	0.79	$23.78	$30.72
22/23	32/33	Oct 30	$0.45	$0.55	58%	0.82	$22.55	$32.45
23/24	32/33	Oct 30	$0.47	$0.53	55%	0.89	$23.03	$32.47
24/24	32/33	Oct 16	$0.30	$0.70	70%	0.43	$23.70	$32.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.50	$27.00	$27.50	Oct 9	$0.06	$0.44	35%	7.33
$29.00	$30.00	$31.00	Oct 30	$0.06	$0.94	12%	15.67
$27.50	$28.00	$28.50	Oct 9	$0.10	$0.40	27%	4.00
$28.00	$28.50	$29.00	Oct 9	$0.08	$0.42	21%	5.25
$29.00	$29.50	$30.00	Oct 16	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.50	$32.00	Oct 23	$0.13	$1.37	21%	10.54
$27.50	$28.00	$28.50	Oct 9	$0.08	$0.42	26%	5.25
$27.00	$27.50	$28.00	Oct 9	$0.10	$0.40	26%	4.00
$27.00	$28.00	$29.00	Oct 23	$0.13	$0.87	18%	6.69
$31.50	$32.00	$32.50	Nov 6	$0.05	$0.45	4%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 56 found (best net $-0.95, 49 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.95	$4.05
$27.50	$28.00	1:2	Oct 9	-$0.15	$0.35
$28.00	$28.50	1:2	Oct 9	-$0.10	$0.40
$32.00	$33.00	1:2	Oct 30	-$0.20	$0.80
$28.50	$29.00	1:2	Oct 9	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.50	1:2	Nov 20	-$0.33	$2.17
$28.00	$27.50	1:2	Oct 9	-$0.25	$0.25
$27.50	$27.00	1:2	Oct 9	-$0.20	$0.30
$23.50	$23.00	1:2	Oct 16	-$0.05	$0.45
$26.00	$25.50	1:2	Oct 9	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 10.45%, avg 3.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$2.90	0.47	8.1%	10.45%	18.52%	505	7.6K
$31.00	Nov 13	$1.95	0.42	11.7%	7.02%	18.70%	107	12
$31.50	Nov 13	$1.80	0.40	13.5%	6.48%	19.96%	7	13
$33.00	Nov 13	$1.40	0.36	18.9%	5.04%	23.92%	1	2
$30.00	Nov 13	$2.25	0.46	8.1%	8.11%	16.17%	--	11
$30.00	Nov 6	$2.10	0.45	8.1%	7.56%	15.63%	10	123
$30.50	Nov 6	$1.90	0.42	9.9%	6.84%	16.71%	--	14
$31.00	Nov 6	$1.75	0.40	11.7%	6.30%	17.98%	--	76
$31.50	Nov 6	$1.60	0.38	13.5%	5.76%	19.24%	--	19
$32.00	Nov 6	$1.45	0.36	15.3%	5.22%	20.50%	--	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 4,475

Total Puts 1,296

Put/Call Ratio 0.29

Net Difference 3,179

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