FSLY - Options Database

FSLY

FASTLY INC A

$27.83 +10.04%

(10/9 10:15) ◀

Friday, October 9, 2026 (10:20am)

▶ (10/9 10:25)

◀ 10/9 10:20 ▶

Option Volume

Detail

ℹ

Current (10/09 10:20am) 7,692

Calls: 6,290 (82%)

Puts: 1,402 (18%)

Prior (09/24) 23,886

Calls: 22,032 (92%)

Puts: 1,854 (8%)

Current vs Prior -67.80%

Calls: -71.45% (Calls)

Puts: -24.38% (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 -63.16%

Calls: -64.85%

Puts: -53.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:20am) $1.26M

Calls: $1.11M (88%)

Puts: $147.9K (12%)

Prior (09/24) $3.73M

Calls: $3.42M (92%)

Puts: $313.9K (8%)

Current vs Prior -66.28%

Calls: -67.50%

Puts: -52.90%

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 -75.25%

Calls: -76.32%

Puts: -62.54%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:20am) 0.22

Prior (09/24) 0.08

Current vs Prior +164.88%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg +31.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:20am) 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 4.31% | 10.82%10.82% | 29.21%

Prior 7.38% | 14.09%20.21% | 32.83%

Current vs Prior -41.55% | -23.24%-46.49% | -11.01%

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

Current vs 7-Day Avg -65.91% | -33.17%-42.75% | +3.63%

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

Current vs 7-Day Eod -41.55% | -23.24%+0.19% | +9.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.37% | 33.28%

Calls: 83.33% | 29.41%

Puts: 29.41% | 37.16%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior -36.15% | -18.01%

Prior 7-Day Avg 50.50% | 29.78%

Calls: 48.40% | 28.48%

Puts: 52.61% | 31.08%

Current vs 7-Day Avg +11.61% | +11.74%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.11M) vs puts ($147.9K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (6,290 calls vs 1,402 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 8.6%, best 7.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	1.35	1.45	$1.40	7.1%	27	0.40	162
$30.00	Nov 20	2.95	3.20	$3.08	8.1%	1.2K	0.49	7.6K
$24.00	Oct 23	4.10	4.50	$4.30	9.3%	--	0.84	43

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	4.80	5.30	$5.05	9.9%	--	0.51	206

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 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 9	3.90	5.90	$4.90	40.8%	--	1.00	40
$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
$24.50	Oct 9	2.15	3.80	$2.97	55.6%	1	1.00	50

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 9	1.10	2.75	$1.93	85.5%	--	0.81	18
$31.00	Oct 16	3.10	4.00	$3.55	25.4%	--	0.79	724
$32.00	Oct 23	4.30	5.30	$4.80	20.8%	--	0.77	203
$28.50	Oct 9	0.65	1.20	$0.93	59.1%	1	0.70	12
$30.00	Oct 16	2.65	2.95	$2.80	10.7%	110	0.70	511

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 7.1K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 9	0.40	0.90	$0.65	76.9%	1.7K	0.63	655
$30.00	Nov 20	2.95	3.20	$3.08	8.1%	1.2K	0.49	7.6K
$30.00	Oct 16	0.55	0.75	$0.65	30.8%	593	0.30	2.3K
$27.00	Oct 9	0.85	1.15	$1.00	30.0%	273	0.78	923
$25.00	Oct 16	2.95	3.40	$3.18	14.2%	212	0.83	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	0.00	0.10	$0.05	200.0%	369	0.08	609
$30.00	Oct 16	2.65	2.95	$2.80	10.7%	110	0.70	511
$26.00	Oct 16	0.45	0.65	$0.55	36.4%	101	0.26	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. 12 strikes (avg 85.0%, max 197.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 23	244.3%	82.1%	197.6%	1	115
$27.00	Oct 9	Nov 13	168.8%	103.2%	63.5%	276	937
$29.00	Oct 9	Nov 6	174.0%	111.7%	55.9%	34	595
$27.50	Oct 9	Nov 13	154.9%	99.6%	55.5%	1.7K	673
$28.50	Oct 9	Nov 6	168.2%	113.4%	48.3%	110	268

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 16	244.3%	93.1%	162.4%	--	34
$27.00	Oct 9	Oct 30	168.8%	80.2%	110.6%	16	28
$27.50	Oct 9	Oct 30	154.9%	79.4%	95.1%	7	28
$28.50	Oct 9	Oct 16	168.2%	88.2%	90.6%	1	64
$28.00	Oct 9	Oct 23	157.9%	83.3%	89.5%	5	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 1.25, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$2.22	$2.78	$2.22	68%	1.25	$27.22
$24.50	$27.00	Nov 13	$1.20	$1.30	$1.20	70%	1.08	$25.70
$22.50	$25.00	Nov 20	$1.50	$1.00	$1.50	78%	0.67	$24.00
$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
$28.50	$28.00	Oct 16	$0.22	$0.28	$0.22	55%	1.27	$28.28
$27.50	$27.00	Oct 9	$0.12	$0.38	$0.12	38%	3.17	$27.38
$29.50	$29.00	Oct 16	$0.30	$0.20	$0.30	65%	0.67	$29.20
$30.00	$29.00	Oct 30	$0.57	$0.43	$0.57	60%	0.75	$29.43
$27.50	$27.00	Oct 16	$0.20	$0.30	$0.20	44%	1.50	$27.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.56, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$33.00	Oct 9	$0.17	$0.17	$0.33	88%	0.52	$32.67
$29.50	$30.00	Oct 9	$0.15	$0.15	$0.35	81%	0.43	$29.65
$28.00	$28.50	Oct 23	$0.35	$0.35	$0.15	47%	2.33	$28.35
$32.00	$33.00	Oct 23	$0.24	$0.24	$0.76	77%	0.32	$32.24
$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	$0.90	$0.90	$1.60	69%	0.56	$24.10
$25.00	$24.00	Nov 6	$0.45	$0.45	$0.55	69%	0.82	$24.55
$27.00	$26.50	Oct 16	$0.32	$0.32	$0.18	62%	1.78	$26.68
$24.00	$23.00	Nov 6	$0.35	$0.35	$0.65	74%	0.54	$23.65
$23.50	$23.00	Nov 13	$0.20	$0.20	$0.30	75%	0.67	$23.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.84, cheapest $0.77)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Oct 9	Oct 16	$0.88	154.9%	83.4%
$28.00	Oct 9	Oct 16	$0.92	157.9%	89.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Oct 9	Oct 16	$0.77	168.2%	88.2%
$27.50	Oct 9	Oct 16	$0.85	154.9%	83.4%
$28.00	Oct 9	Oct 16	$0.93	157.9%	89.0%
$30.00	Oct 16	Oct 30	$0.55	92.4%	82.9%
$29.00	Oct 16	Oct 23	$0.35	90.6%	83.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 3.34% of stock, avg 12.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Oct 9	$0.38	$0.55	$0.93	$27.07	$28.93	3.34%
$27.50	Oct 9	$0.65	$0.30	$0.95	$26.55	$28.45	3.41%
$28.50	Oct 9	$0.22	$0.93	$1.15	$27.35	$29.65	4.13%
$27.00	Oct 9	$1.00	$0.18	$1.18	$25.82	$28.18	4.24%
$26.50	Oct 9	$1.48	$0.08	$1.56	$24.94	$28.06	5.61%
$26.00	Oct 9	$1.88	$0.05	$1.93	$24.07	$27.93	6.93%
$29.50	Oct 9	$0.18	$1.93	$2.11	$27.39	$31.61	7.58%
$25.50	Oct 9	$2.25	$0.05	$2.30	$23.20	$27.80	8.26%
$27.50	Oct 16	$1.53	$1.15	$2.68	$24.82	$30.18	9.63%
$26.50	Oct 16	$2.10	$0.63	$2.73	$23.77	$29.23	9.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.65% of stock, avg 8.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.00	$26.00	Oct 9	$0.13	$0.05	$0.18	$25.82	$29.18
$29.00	$25.50	Oct 9	$0.13	$0.05	$0.18	$25.32	$29.18
$29.00	$26.50	Oct 9	$0.13	$0.08	$0.21	$26.29	$29.21
$29.50	$26.00	Oct 9	$0.18	$0.05	$0.23	$25.77	$29.73
$32.50	$26.00	Oct 9	$0.20	$0.05	$0.25	$25.75	$32.75
$29.50	$25.50	Oct 9	$0.18	$0.05	$0.23	$25.27	$29.73
$32.50	$25.50	Oct 9	$0.20	$0.05	$0.25	$25.25	$32.75
$29.50	$26.50	Oct 9	$0.18	$0.08	$0.26	$26.24	$29.76
$32.50	$26.50	Oct 9	$0.20	$0.08	$0.28	$26.22	$32.78
$29.00	$27.00	Oct 9	$0.13	$0.18	$0.31	$26.69	$29.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.63, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	31/32	Oct 23	$0.31	$0.19	48%	1.63	$24.69	$31.31
24/24	30/30	Oct 16	$0.25	$0.25	56%	1.00	$24.25	$30.25
24/24	31/32	Oct 16	$0.20	$0.30	64%	0.67	$24.30	$31.20
26/26	31/32	Oct 23	$0.31	$0.19	41%	1.63	$25.69	$31.31
24/24	30/30	Oct 16	$0.25	$0.25	51%	1.00	$24.25	$29.75
26/26	30/30	Oct 16	$0.27	$0.23	44%	1.17	$25.73	$30.27
26/26	31/32	Oct 23	$0.30	$0.20	37%	1.50	$26.20	$31.30
26/26	31/32	Oct 16	$0.22	$0.28	53%	0.79	$25.78	$31.22
26/26	30/30	Oct 16	$0.27	$0.23	39%	1.17	$25.73	$29.77
24/25	32/33	Oct 23	$0.42	$0.58	54%	0.72	$24.58	$32.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Oct 9	$0.08	$0.42	33%	5.25
$28.00	$28.50	$29.00	Oct 9	$0.07	$0.43	26%	6.14
$27.50	$28.00	$28.50	Oct 9	$0.11	$0.39	33%	3.55
$30.00	$30.50	$31.00	Oct 16	$0.05	$0.45	9%	9.00
$26.00	$26.50	$27.00	Oct 23	$0.05	$0.45	9%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$26.50	$27.00	Oct 9	$0.07	$0.43	16%	6.14
$27.50	$28.00	$28.50	Oct 9	$0.13	$0.37	32%	2.85
$27.00	$27.50	$28.00	Oct 9	$0.13	$0.37	31%	2.85
$23.50	$24.00	$24.50	Oct 16	$0.05	$0.45	7%	9.00
$24.50	$25.00	$25.50	Oct 30	$0.05	$0.45	6%	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. 47 found (best net $-0.86, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.86	$4.14
$27.50	$28.00	1:2	Oct 9	-$0.11	$0.39
$28.00	$28.50	1:2	Oct 9	-$0.06	$0.44
$32.00	$33.00	1:2	Oct 23	-$0.09	$0.91
$27.00	$27.50	1:2	Oct 9	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$28.00	1:2	Oct 9	-$0.17	$0.33
$25.00	$22.50	1:2	Nov 20	-$0.50	$2.00
$27.50	$27.00	1:2	Oct 9	-$0.06	$0.44
$26.00	$25.50	1:2	Oct 9	-$0.05	$0.45
$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 10.60%, avg 4.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$2.95	0.49	7.8%	10.60%	18.40%	1.2K	7.6K
$30.00	Nov 13	$2.65	0.47	7.8%	9.52%	17.32%	--	11
$31.00	Nov 13	$2.20	0.43	11.4%	7.91%	19.30%	107	12
$33.00	Nov 13	$1.60	0.36	18.6%	5.75%	24.33%	1	2
$31.50	Nov 13	$1.95	0.41	13.2%	7.01%	20.19%	7	13
$31.00	Nov 6	$1.95	0.42	11.4%	7.01%	18.40%	--	76
$31.50	Nov 6	$1.80	0.40	13.2%	6.47%	19.66%	--	19
$32.00	Nov 6	$1.65	0.38	15.0%	5.93%	20.91%	--	67
$32.50	Nov 6	$1.55	0.36	16.8%	5.57%	22.35%	60	90
$30.50	Nov 6	$2.05	0.44	9.6%	7.37%	16.96%	--	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 6,290

Total Puts 1,402

Put/Call Ratio 0.22

Net Difference 4,888

Prior's Put/Call Breakdown

Total Calls 22,032

Total Puts 1,854

Put/Call Ratio 0.08

Net Difference 20,178

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