FSLY - Options Database

FSLY

FASTLY INC A

$27.95 +10.52%

(10/9 10:05) ◀

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

▶ (10/9 10:15)

◀ 10/9 10:10 ▶

Option Volume

Detail

ℹ

Current (10/09 10:10am) 6,420

Calls: 5,052 (79%)

Puts: 1,368 (21%)

Prior (09/24) 22,990

Calls: 21,266 (93%)

Puts: 1,724 (7%)

Current vs Prior -72.07%

Calls: -76.24% (Calls)

Puts: -20.65% (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 -69.25%

Calls: -71.77%

Puts: -54.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:10am) $1.02M

Calls: $871.3K (86%)

Puts: $144.5K (14%)

Prior (09/24) $3.38M

Calls: $3.09M (91%)

Puts: $287.5K (9%)

Current vs Prior -69.94%

Calls: -71.82%

Puts: -49.73%

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 -80.02%

Calls: -81.42%

Puts: -63.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:10am) 0.27

Prior (09/24) 0.08

Current vs Prior +234.02%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg +59.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:10am) 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 4.47% | 10.41%10.41% | 29.34%

Prior 7.38% | 14.09%20.21% | 32.83%

Current vs Prior -39.38% | -26.11%-48.49% | -10.63%

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

Current vs 7-Day Avg -64.64% | -35.66%-44.89% | +4.08%

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

Current vs 7-Day Eod -39.38% | -26.11%-3.55% | +9.92%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 42.89% | 20.48%

Calls: 22.06% | 22.15%

Puts: 63.73% | 18.80%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior -51.42% | -49.54%

Prior 7-Day Avg 50.50% | 29.78%

Calls: 48.40% | 28.48%

Puts: 52.61% | 31.08%

Current vs 7-Day Avg -15.08% | -31.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($871.3K) vs puts ($144.5K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (5,052 calls vs 1,368 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
10:10	BULLISH	BULLISH	BULLISH
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 4 of results (avg 7.1%, best 3.8%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	5.20	5.40	$5.30	3.8%	27	0.68	1.1K
$30.00	Nov 20	3.00	3.20	$3.10	6.5%	583	0.49	7.6K
$22.50	Nov 20	6.60	7.20	$6.90	8.7%	--	0.78	84
$30.00	Oct 23	1.00	1.10	$1.05	9.5%	3	0.36	160

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.73, cheapest $0.65)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.65	0.75	$0.70	14.3%	521	0.32	2.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 16	0.60	0.70	$0.65	15.4%	13	0.30	215
$25.00	Oct 30	0.75	0.90	$0.83	18.1%	30	0.24	116

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 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	5.60	$4.45	51.7%	--	1.00	115
$23.50	Oct 9	3.40	4.80	$4.10	34.1%	--	1.00	28
$24.00	Oct 9	3.10	4.30	$3.70	32.4%	--	1.00	71
$26.00	Oct 9	1.70	2.25	$1.98	27.8%	173	1.00	994
$25.50	Oct 9	1.75	2.80	$2.28	46.1%	101	0.98	332

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 9	1.10	2.80	$1.95	87.2%	--	0.80	18
$32.00	Oct 23	4.30	5.30	$4.80	20.8%	--	0.77	203
$31.00	Oct 16	3.10	4.20	$3.65	30.1%	--	0.77	724
$30.00	Oct 16	2.55	2.85	$2.70	11.1%	110	0.69	511
$28.50	Oct 9	0.60	1.20	$0.90	66.7%	1	0.68	12

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 5.8K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 9	0.60	0.75	$0.68	22.1%	1.4K	0.61	655
$30.00	Nov 20	3.00	3.20	$3.10	6.5%	583	0.49	7.6K
$30.00	Oct 16	0.65	0.75	$0.70	14.3%	521	0.32	2.3K
$27.00	Oct 9	0.90	1.25	$1.08	32.4%	254	0.76	923
$25.00	Oct 16	3.10	3.60	$3.35	14.9%	191	0.82	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	2.85	$2.70	11.1%	110	0.69	511
$26.00	Oct 16	0.45	0.60	$0.53	28.3%	101	0.25	981
$22.50	Oct 16	0.05	0.15	$0.10	100.0%	78	0.06	1.2K
$24.00	Oct 16	0.10	0.25	$0.18	83.3%	69	0.10	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 113.5%, max 247.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 9	Nov 6	377.5%	108.6%	247.6%	1	37
$29.50	Oct 9	Oct 23	255.8%	82.6%	209.8%	1	115
$27.50	Oct 9	Nov 13	184.9%	99.7%	85.4%	1.4K	673
$29.00	Oct 9	Nov 6	198.3%	112.3%	76.5%	2	595
$27.00	Oct 9	Nov 13	185.0%	106.3%	74.0%	257	937

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 16	255.8%	90.4%	182.9%	--	34
$27.50	Oct 9	Oct 30	184.9%	80.4%	130.1%	6	28
$28.50	Oct 9	Oct 16	188.1%	81.9%	129.7%	1	64
$27.00	Oct 9	Oct 30	185.0%	81.1%	128.2%	15	28
$28.00	Oct 9	Oct 23	159.1%	80.9%	96.6%	5	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 1.27, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$2.20	$2.80	$2.20	68%	1.27	$27.20
$24.50	$27.00	Nov 13	$1.20	$1.30	$1.20	70%	1.08	$25.70
$24.00	$25.00	Oct 30	$0.45	$0.55	$0.45	81%	1.22	$24.45
$27.50	$30.00	Nov 13	$0.95	$1.55	$0.95	57%	1.63	$28.45
$23.00	$25.50	Nov 6	$1.55	$0.95	$1.55	78%	0.61	$24.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$29.00	Oct 16	$0.22	$0.28	$0.22	64%	1.27	$29.28
$28.00	$27.50	Oct 9	$0.17	$0.33	$0.17	56%	1.94	$27.83
$26.50	$26.00	Oct 16	$0.12	$0.38	$0.12	30%	3.17	$26.38
$27.00	$26.50	Oct 23	$0.17	$0.33	$0.17	38%	1.94	$26.83
$28.00	$27.50	Oct 16	$0.23	$0.27	$0.23	49%	1.17	$27.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.58, avg 0.57)

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	81%	1.00	$30.75
$29.50	$30.00	Oct 9	$0.17	$0.17	$0.33	80%	0.52	$29.67
$30.00	$31.00	Oct 30	$0.43	$0.43	$0.57	60%	0.75	$30.43
$32.00	$33.00	Oct 23	$0.22	$0.22	$0.78	77%	0.28	$32.22
$31.00	$31.50	Nov 13	$0.25	$0.25	$0.25	57%	1.00	$31.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$22.50	Nov 20	$0.92	$0.92	$1.58	69%	0.58	$24.08
$25.00	$24.00	Nov 6	$0.45	$0.45	$0.55	69%	0.82	$24.55
$25.00	$24.50	Oct 23	$0.25	$0.25	$0.25	77%	1.00	$24.75
$25.50	$25.00	Oct 30	$0.25	$0.25	$0.25	72%	1.00	$25.25
$24.00	$23.00	Nov 6	$0.35	$0.35	$0.65	74%	0.54	$23.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.99, cheapest $0.70)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Oct 9	Oct 16	$0.74	188.1%	81.9%
$27.50	Oct 9	Oct 16	$0.90	184.9%	83.3%
$28.00	Oct 9	Oct 16	$0.89	159.1%	82.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Oct 9	Oct 16	$0.70	188.1%	81.9%
$27.50	Oct 9	Oct 16	$0.70	184.9%	83.0%
$28.00	Oct 9	Oct 16	$0.76	159.1%	82.7%
$29.00	Oct 16	Oct 23	$0.30	86.0%	80.0%
$30.00	Oct 16	Nov 20	$2.40	93.5%	104.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 3.40% of stock, avg 12.25%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Oct 9	$0.38	$0.57	$0.95	$27.05	$28.95	3.40%
$27.50	Oct 9	$0.68	$0.40	$1.08	$26.42	$28.58	3.86%
$28.50	Oct 9	$0.28	$0.90	$1.18	$27.32	$29.68	4.22%
$27.00	Oct 9	$1.08	$0.23	$1.31	$25.69	$28.31	4.69%
$26.50	Oct 9	$1.40	$0.08	$1.48	$25.02	$27.98	5.30%
$26.00	Oct 9	$1.98	$0.03	$2.01	$23.99	$28.01	7.19%
$29.50	Oct 9	$0.20	$1.95	$2.15	$27.35	$31.65	7.69%
$25.50	Oct 9	$2.28	$0.05	$2.33	$23.17	$27.83	8.34%
$28.00	Oct 16	$1.27	$1.33	$2.60	$25.40	$30.60	9.30%
$28.50	Oct 16	$1.02	$1.60	$2.62	$25.88	$31.12	9.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.75% of stock, avg 8.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.00	$24.50	Oct 9	$0.18	$0.03	$0.21	$24.29	$29.21
$29.50	$24.50	Oct 9	$0.20	$0.03	$0.23	$24.27	$29.73
$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	$24.50	Oct 9	$0.28	$0.03	$0.31	$24.19	$30.81
$30.50	$26.50	Oct 9	$0.28	$0.08	$0.36	$26.14	$30.86
$28.50	$24.50	Oct 9	$0.28	$0.03	$0.31	$24.19	$28.81
$29.00	$27.00	Oct 9	$0.18	$0.23	$0.41	$26.59	$29.41
$28.50	$26.50	Oct 9	$0.28	$0.08	$0.36	$26.14	$28.86
$29.50	$27.00	Oct 9	$0.20	$0.23	$0.43	$26.57	$29.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 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
26/27	30/30	Oct 9	$0.32	$0.18	54%	1.78	$26.68	$29.82
24/24	30/30	Oct 16	$0.27	$0.23	54%	1.17	$24.23	$30.27
26/26	30/31	Oct 23	$0.35	$0.15	37%	2.33	$25.65	$30.85
26/26	30/30	Oct 16	$0.30	$0.20	43%	1.50	$25.70	$30.30
24/25	32/33	Oct 23	$0.47	$0.53	54%	0.89	$24.53	$32.47
24/24	30/31	Oct 16	$0.20	$0.30	60%	0.67	$24.30	$30.70
26/26	30/31	Oct 23	$0.33	$0.17	33%	1.94	$26.17	$30.83
26/26	30/30	Oct 16	$0.29	$0.21	38%	1.38	$26.21	$30.29
26/26	30/31	Oct 16	$0.23	$0.27	48%	0.85	$25.77	$30.73
26/27	28/29	Oct 9	$0.25	$0.25	42%	1.00	$26.75	$28.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Oct 9	$0.10	$0.40	31%	4.00
$27.50	$28.00	$28.50	Oct 16	$0.06	$0.44	12%	7.33
$28.00	$29.00	$30.00	Oct 30	$0.10	$0.90	13%	9.00
$30.50	$31.00	$31.50	Oct 23	$0.05	$0.45	7%	9.00
$30.00	$30.50	$31.00	Oct 16	$0.07	$0.43	8%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$28.00	$29.00	Oct 23	$0.08	$0.92	18%	11.50
$26.00	$26.50	$27.00	Oct 9	$0.10	$0.40	21%	4.00
$22.50	$23.00	$23.50	Oct 23	$0.05	$0.45	5%	9.00
$23.00	$23.50	$24.00	Oct 16	$0.06	$0.44	5%	7.33
$23.00	$24.00	$25.00	Nov 6	$0.10	$0.90	9%	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. 52 found (best net $-0.90, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.90	$4.10
$27.50	$28.00	1:2	Oct 9	-$0.08	$0.42
$27.00	$27.50	1:2	Oct 9	-$0.28	$0.22
$32.00	$33.00	1:2	Oct 23	-$0.13	$0.87
$28.50	$29.00	1:2	Oct 9	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$27.00	1:2	Oct 9	-$0.06	$0.44
$25.00	$22.50	1:2	Nov 20	-$0.51	$1.99
$28.50	$28.00	1:2	Oct 9	-$0.24	$0.26
$28.00	$27.50	1:2	Oct 9	-$0.23	$0.27
$24.50	$24.00	1:2	Oct 16	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 10.73%, avg 4.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$3.00	0.49	7.3%	10.73%	18.07%	583	7.6K
$31.00	Nov 13	$2.20	0.43	10.9%	7.87%	18.78%	107	12
$30.00	Nov 13	$2.50	0.47	7.3%	8.94%	16.28%	--	11
$33.00	Nov 13	$1.60	0.36	18.1%	5.72%	23.79%	1	2
$31.50	Nov 13	$1.95	0.41	12.7%	6.98%	19.68%	7	13
$31.00	Nov 6	$1.95	0.42	10.9%	6.98%	17.89%	--	76
$31.50	Nov 6	$1.80	0.40	12.7%	6.44%	19.14%	--	19
$32.00	Nov 6	$1.65	0.38	14.5%	5.90%	20.39%	--	67
$33.00	Nov 6	$1.40	0.35	18.1%	5.01%	23.08%	60	65
$30.00	Nov 6	$2.20	0.46	7.3%	7.87%	15.21%	10	123

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 5,052

Total Puts 1,368

Put/Call Ratio 0.27

Net Difference 3,684

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