FSLY - Options Database

FSLY

FASTLY INC A

$27.90 +10.32%

(10/9 10:25) ◀

Friday, October 9, 2026 (10:30am)

▶ (10/9 10:35)

◀ 10/9 10:30 ▶

Option Volume

Detail

ℹ

Current (10/09 10:30am) 7,950

Calls: 6,467 (81%)

Puts: 1,483 (19%)

Prior (09/24) 24,828

Calls: 22,921 (92%)

Puts: 1,907 (8%)

Current vs Prior -67.98%

Calls: -71.79% (Calls)

Puts: -22.23% (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 -61.93%

Calls: -63.86%

Puts: -50.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:30am) $1.30M

Calls: $1.15M (88%)

Puts: $154.4K (12%)

Prior (09/24) $3.95M

Calls: $3.60M (91%)

Puts: $347.6K (9%)

Current vs Prior -67.02%

Calls: -68.12%

Puts: -55.59%

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 -74.40%

Calls: -75.53%

Puts: -60.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:30am) 0.23

Prior (09/24) 0.08

Current vs Prior +175.63%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg +35.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:30am) 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% | 10.22%10.22% | 29.14%

Prior 7.38% | 14.09%20.21% | 32.83%

Current vs Prior -41.70% | -27.51%-49.46% | -11.24%

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

Current vs 7-Day Avg -66.00% | -36.88%-45.93% | +3.37%

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

Current vs 7-Day Eod -41.70% | -27.51%-5.37% | +9.18%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.95% | 14.45%

Calls: 61.54% | 6.67%

Puts: 36.36% | 22.22%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior -44.56% | -64.40%

Prior 7-Day Avg 50.50% | 29.78%

Calls: 48.40% | 28.48%

Puts: 52.61% | 31.08%

Current vs 7-Day Avg -3.08% | -51.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.15M) vs puts ($154.4K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (6,467 calls vs 1,483 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 7 of results (avg 8.2%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 16	1.45	1.55	$1.50	6.7%	30	0.57	691
$29.00	Oct 23	1.30	1.40	$1.35	7.4%	--	0.43	55
$26.50	Oct 23	2.50	2.70	$2.60	7.7%	11	0.65	343
$30.00	Nov 20	2.95	3.20	$3.08	8.1%	1.2K	0.49	7.6K
$27.00	Oct 16	1.70	1.85	$1.78	8.4%	130	0.63	550

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. 4 found (avg $0.73, cheapest $0.65)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.60	0.70	$0.65	15.4%	594	0.30	2.3K
$29.50	Oct 16	0.70	0.80	$0.75	13.3%	29	0.35	21
$32.00	Oct 23	0.55	0.65	$0.60	16.7%	6	0.23	117

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.85	1.00	$0.93	16.1%	8	0.37	52

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 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	3.90	4.80	$4.35	20.7%	--	1.00	28
$24.00	Oct 9	3.60	4.20	$3.90	15.4%	--	1.00	71
$24.50	Oct 9	2.75	3.60	$3.18	26.7%	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%	--	0.77	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	2.55	2.90	$2.72	12.9%	111	0.69	511

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 7.3K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 9	0.45	0.85	$0.65	61.5%	1.7K	0.64	655
$30.00	Nov 20	2.95	3.20	$3.08	8.1%	1.2K	0.49	7.6K
$30.00	Oct 16	0.60	0.70	$0.65	15.4%	594	0.30	2.3K
$27.00	Oct 9	0.95	1.30	$1.13	31.0%	282	0.83	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%	371	0.08	609
$30.00	Oct 16	2.55	2.90	$2.72	12.9%	111	0.69	511
$26.00	Oct 16	0.45	0.60	$0.53	28.3%	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 78.5%, max 184.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Nov 13	250.3%	108.6%	130.5%	4	46
$29.00	Oct 9	Nov 6	191.7%	111.7%	71.7%	49	595
$28.50	Oct 9	Nov 13	173.5%	105.5%	64.5%	115	212
$27.50	Oct 9	Nov 13	144.4%	99.6%	44.9%	1.7K	673
$27.00	Oct 9	Nov 13	145.0%	101.7%	42.5%	285	937

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 16	250.3%	87.9%	184.6%	--	34
$28.50	Oct 9	Oct 16	173.5%	86.2%	101.3%	1	64
$28.00	Oct 9	Oct 23	154.8%	81.7%	89.6%	6	30
$27.50	Oct 9	Oct 30	144.4%	78.2%	84.7%	18	28
$27.00	Oct 9	Oct 30	145.0%	79.0%	83.5%	27	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 1.25, avg 1.76)

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
$23.00	$23.50	Oct 9	$0.10	$0.40	$0.10	100%	4.00	$23.10
$22.50	$25.00	Nov 20	$1.50	$1.00	$1.50	78%	0.67	$24.00
$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
$27.50	$27.00	Oct 16	$0.17	$0.33	$0.17	43%	1.94	$27.33
$27.50	$27.00	Oct 23	$0.18	$0.32	$0.18	44%	1.78	$27.32
$29.50	$29.00	Oct 16	$0.30	$0.20	$0.30	65%	0.67	$29.20
$27.00	$26.50	Oct 23	$0.17	$0.33	$0.17	39%	1.94	$26.83
$25.50	$25.00	Oct 23	$0.12	$0.38	$0.12	26%	3.17	$25.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.58, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 23	$0.27	$0.27	$0.73	77%	0.37	$32.27
$30.00	$31.00	Oct 30	$0.41	$0.41	$0.59	61%	0.69	$30.41
$31.00	$31.50	Nov 13	$0.25	$0.25	$0.25	57%	1.00	$31.25
$31.00	$31.50	Oct 16	$0.13	$0.13	$0.37	77%	0.35	$31.13
$29.50	$30.00	Oct 23	$0.20	$0.20	$0.30	60%	0.67	$29.70

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
$24.00	$23.00	Nov 6	$0.35	$0.35	$0.65	74%	0.54	$23.65
$23.50	$23.00	Oct 23	$0.15	$0.15	$0.35	87%	0.43	$23.35
$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. 7 found (avg debit $0.85, cheapest $0.80)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Oct 9	Oct 16	$0.90	154.8%	83.5%
$27.50	Oct 9	Oct 16	$0.85	144.4%	82.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Oct 9	Oct 16	$0.80	154.8%	83.5%
$27.50	Oct 9	Oct 16	$0.82	144.4%	82.4%
$30.00	Oct 16	Oct 30	$0.68	90.8%	85.0%
$29.00	Oct 16	Oct 23	$0.37	88.7%	83.4%
$30.50	Oct 23	Nov 6	$1.50	82.1%	111.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 3.23% of stock, avg 12.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Oct 9	$0.35	$0.55	$0.90	$27.10	$28.90	3.23%
$27.50	Oct 9	$0.65	$0.28	$0.93	$26.57	$28.43	3.33%
$28.50	Oct 9	$0.22	$0.93	$1.15	$27.35	$29.65	4.12%
$27.00	Oct 9	$1.13	$0.13	$1.26	$25.74	$28.26	4.52%
$26.50	Oct 9	$1.43	$0.08	$1.51	$24.99	$28.01	5.41%
$26.00	Oct 9	$1.95	$0.05	$2.00	$24.00	$28.00	7.17%
$29.50	Oct 9	$0.18	$1.93	$2.11	$27.39	$31.61	7.56%
$25.50	Oct 9	$2.45	$0.05	$2.50	$23.00	$28.00	8.96%
$27.50	Oct 16	$1.50	$1.10	$2.60	$24.90	$30.10	9.32%
$28.00	Oct 16	$1.25	$1.35	$2.60	$25.40	$30.60	9.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.47% of stock, avg 8.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$26.00	Oct 9	$0.08	$0.05	$0.13	$25.87	$30.13
$30.00	$25.50	Oct 9	$0.08	$0.05	$0.13	$25.37	$30.13
$30.00	$26.50	Oct 9	$0.08	$0.08	$0.16	$26.34	$30.16
$29.00	$26.00	Oct 9	$0.15	$0.05	$0.20	$25.80	$29.20
$29.00	$25.50	Oct 9	$0.15	$0.05	$0.20	$25.30	$29.20
$30.00	$27.00	Oct 9	$0.08	$0.13	$0.21	$26.79	$30.21
$29.00	$26.50	Oct 9	$0.15	$0.08	$0.23	$26.27	$29.23
$29.50	$26.00	Oct 9	$0.18	$0.05	$0.23	$25.77	$29.73
$29.50	$25.50	Oct 9	$0.18	$0.05	$0.23	$25.27	$29.73
$29.50	$26.50	Oct 9	$0.18	$0.08	$0.26	$26.24	$29.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.27, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	31/32	Oct 23	$0.28	$0.22	58%	1.27	$23.22	$31.28
23/24	32/33	Oct 23	$0.42	$0.58	64%	0.72	$23.08	$32.42
24/25	31/32	Oct 23	$0.31	$0.19	49%	1.63	$24.69	$31.31
26/26	31/32	Oct 23	$0.36	$0.14	36%	2.57	$26.14	$31.36
26/26	31/32	Oct 16	$0.26	$0.24	51%	1.08	$25.74	$31.26
26/26	31/32	Oct 16	$0.28	$0.22	46%	1.27	$26.22	$31.28
26/26	30/30	Oct 16	$0.28	$0.22	44%	1.27	$25.72	$30.28
26/26	30/30	Oct 16	$0.30	$0.20	39%	1.50	$26.20	$30.30
24/25	32/33	Oct 23	$0.45	$0.55	54%	0.82	$24.55	$32.45
26/26	31/32	Oct 23	$0.28	$0.22	41%	1.27	$25.72	$31.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Oct 30	$0.06	$0.94	13%	15.67
$28.00	$28.50	$29.00	Oct 9	$0.06	$0.44	24%	7.33
$30.00	$30.50	$31.00	Oct 9	$0.05	$0.45	6%	9.00
$26.00	$26.50	$27.00	Oct 23	$0.06	$0.44	9%	7.33
$30.00	$30.50	$31.00	Oct 23	$0.06	$0.44	6%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Oct 9	$0.12	$0.38	35%	3.17
$27.50	$28.00	$28.50	Oct 9	$0.11	$0.39	33%	3.55
$26.50	$27.00	$27.50	Oct 9	$0.10	$0.40	25%	4.00
$24.50	$25.00	$25.50	Oct 30	$0.05	$0.45	6%	9.00
$25.00	$25.50	$26.00	Oct 16	$0.06	$0.44	9%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.86, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Nov 20	-$0.86	$4.14
$27.00	$27.50	1:2	Oct 9	-$0.17	$0.33
$32.00	$33.00	1:2	Oct 23	-$0.06	$0.94
$28.00	$28.50	1:2	Oct 9	-$0.09	$0.41
$28.50	$29.00	1:2	Oct 9	-$0.08	$0.42

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	-$0.46	$2.04
$26.00	$25.50	1:2	Oct 9	-$0.05	$0.45
$24.00	$23.50	1:2	Oct 16	-$0.08	$0.42
$24.50	$24.00	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 10.57%, avg 4.75%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$2.95	0.49	7.5%	10.57%	18.10%	1.2K	7.6K
$30.50	Nov 13	$2.50	0.46	9.3%	8.96%	18.28%	4	1
$30.00	Nov 13	$2.70	0.47	7.5%	9.68%	17.20%	4	11
$29.50	Nov 13	$2.80	0.49	5.7%	10.04%	15.77%	4	5
$31.00	Nov 13	$2.25	0.43	11.1%	8.06%	19.18%	111	12
$33.00	Nov 13	$1.60	0.36	18.3%	5.73%	24.01%	1	2
$31.50	Nov 13	$1.95	0.41	12.9%	6.99%	19.89%	7	13
$28.50	Nov 13	$2.95	0.53	2.1%	10.57%	12.72%	2	7
$31.00	Nov 6	$1.95	0.42	11.1%	6.99%	18.10%	--	76
$31.50	Nov 6	$1.80	0.40	12.9%	6.45%	19.35%	--	19

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 6,467

Total Puts 1,483

Put/Call Ratio 0.23

Net Difference 4,984

Prior's Put/Call Breakdown

Total Calls 22,921

Total Puts 1,907

Put/Call Ratio 0.08

Net Difference 21,014

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