FSLY - Options Database

FSLY

FASTLY INC A

$28.16 +11.34%

(10/9 10:30) ◀

Friday, October 9, 2026 (10:35am)

▶ (10/12 18:21)

◀ 10/9 10:35 ▶

Option Volume

Detail

ℹ

Current (10/09 10:35am) 8,454

Calls: 6,939 (82%)

Puts: 1,515 (18%)

Prior (09/24) 30,547

Calls: 28,581 (94%)

Puts: 1,966 (6%)

Current vs Prior -72.32%

Calls: -75.72% (Calls)

Puts: -22.94% (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 -59.51%

Calls: -61.23%

Puts: -49.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/09 10:35am) $1.53M

Calls: $1.38M (90%)

Puts: $150.5K (10%)

Prior (09/24) $5.22M

Calls: $4.83M (93%)

Puts: $382.5K (7%)

Current vs Prior -70.58%

Calls: -71.36%

Puts: -60.65%

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 -69.82%

Calls: -70.48%

Puts: -61.87%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/09 10:35am) 0.22

Prior (09/24) 0.07

Current vs Prior +217.40%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg +28.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/09 10:35am) 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 4.79% | 9.94%9.94% | 28.94%

Prior 7.38% | 14.09%20.21% | 32.83%

Current vs Prior -35.02% | -29.43%-50.81% | -11.84%

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

Current vs 7-Day Avg -62.10% | -38.56%-47.36% | +2.67%

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

Current vs 7-Day Eod -35.02% | -29.43%-7.89% | +8.44%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.48% | 24.91%

Calls: 81.82% | 22.22%

Puts: 45.14% | 27.59%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior -28.10% | -38.63%

Prior 7-Day Avg 50.50% | 29.78%

Calls: 48.40% | 28.48%

Puts: 52.61% | 31.08%

Current vs 7-Day Avg +25.69% | -16.36%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.38M) vs puts ($150.5K). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (6,939 calls vs 1,515 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
10:35	BULLISH	BULLISH	BULLISH
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 5 of results (avg 7.7%, best 3.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	3.10	3.20	$3.15	3.2%	1.3K	0.50	7.6K
$27.00	Oct 16	1.95	2.10	$2.03	7.4%	150	0.65	550
$25.00	Oct 16	3.30	3.60	$3.45	8.7%	216	0.85	4.0K
$30.00	Oct 30	1.45	1.60	$1.53	9.8%	29	0.41	162

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 16	1.00	1.10	$1.05	9.5%	29	0.41	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.85, cheapest $0.85)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 16	0.80	0.90	$0.85	11.8%	8	0.35	52

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 9	4.20	5.40	$4.80	25.0%	--	0.98	115
$23.50	Oct 9	4.10	5.00	$4.55	19.8%	--	0.98	28
$24.00	Oct 9	3.60	4.50	$4.05	22.2%	--	0.98	71
$24.50	Oct 9	2.75	4.00	$3.38	37.0%	1	0.97	50
$25.00	Oct 9	2.30	3.50	$2.90	41.4%	40	0.97	131

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	3.00	4.00	$3.50	28.6%	--	0.76	724
$32.00	Oct 23	4.20	5.30	$4.75	23.2%	--	0.76	203
$30.00	Oct 16	2.35	2.90	$2.63	20.9%	111	0.68	511
$31.00	Oct 30	3.80	4.30	$4.05	12.3%	--	0.66	619

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 7.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Oct 9	0.65	1.25	$0.95	63.2%	1.7K	0.75	655
$30.00	Nov 20	3.10	3.20	$3.15	3.2%	1.3K	0.50	7.6K
$30.00	Oct 16	0.60	0.75	$0.68	22.1%	620	0.32	2.3K
$27.00	Oct 9	1.00	1.45	$1.23	36.6%	288	0.87	923
$25.00	Oct 16	3.30	3.60	$3.45	8.7%	216	0.85	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	0.07	609
$30.00	Oct 16	2.35	2.90	$2.63	20.9%	111	0.68	511
$26.00	Oct 16	0.35	0.60	$0.48	52.1%	101	0.23	981
$24.00	Oct 16	0.05	0.25	$0.15	133.3%	69	0.09	648
$32.00	Nov 6	5.50	6.40	$5.95	15.1%	60	0.61	60

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 61.5%, max 129.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Nov 13	209.7%	107.8%	94.6%	4	46
$27.50	Oct 9	Nov 13	158.3%	101.5%	56.0%	1.7K	673
$29.00	Oct 9	Nov 6	160.0%	110.0%	45.4%	50	595
$28.00	Oct 9	Nov 6	158.8%	110.0%	44.3%	182	653
$28.50	Oct 9	Nov 13	120.3%	105.9%	13.6%	125	212

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.50	Oct 9	Oct 16	209.7%	91.5%	129.2%	--	34
$28.00	Oct 9	Oct 30	158.8%	82.1%	93.4%	9	18
$27.50	Oct 9	Oct 30	158.3%	82.3%	92.5%	20	28
$28.50	Oct 9	Oct 16	120.3%	86.6%	38.9%	1	64
$29.00	Oct 16	Oct 30	85.0%	79.5%	6.9%	1	28

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 1.22, avg 1.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Nov 20	$2.25	$2.75	$2.25	69%	1.22	$27.25
$23.00	$24.00	Oct 30	$0.45	$0.55	$0.45	86%	1.22	$23.45
$24.00	$24.50	Oct 16	$0.18	$0.32	$0.18	91%	1.78	$24.18
$23.00	$23.50	Oct 9	$0.25	$0.25	$0.25	98%	1.00	$23.25
$23.00	$25.50	Nov 6	$1.65	$0.85	$1.65	78%	0.52	$24.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.50	Nov 6	$0.20	$0.30	$0.20	57%	1.50	$30.80
$28.50	$28.00	Oct 16	$0.18	$0.32	$0.18	52%	1.78	$28.32
$29.00	$28.00	Oct 30	$0.47	$0.53	$0.47	52%	1.13	$28.53
$26.50	$26.00	Oct 16	$0.12	$0.38	$0.12	29%	3.17	$26.38
$28.00	$27.50	Oct 16	$0.22	$0.28	$0.22	47%	1.27	$27.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.75, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$31.50	Nov 13	$0.35	$0.35	$0.15	55%	2.33	$31.35
$32.00	$33.00	Oct 23	$0.30	$0.30	$0.70	76%	0.43	$32.30
$29.00	$29.50	Oct 23	$0.30	$0.30	$0.20	54%	1.50	$29.30
$29.50	$30.00	Oct 9	$0.13	$0.13	$0.37	79%	0.35	$29.63
$29.50	$30.00	Oct 16	$0.20	$0.20	$0.30	63%	0.67	$29.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Nov 6	$0.43	$0.43	$0.57	70%	0.75	$24.57
$24.00	$23.00	Nov 6	$0.38	$0.38	$0.62	75%	0.61	$23.62
$27.00	$26.00	Oct 30	$0.43	$0.43	$0.57	62%	0.75	$26.57
$27.00	$26.50	Oct 16	$0.25	$0.25	$0.25	65%	1.00	$26.75
$24.00	$23.50	Oct 23	$0.15	$0.15	$0.35	85%	0.43	$23.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.85, cheapest $0.78)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Oct 9	Oct 16	$0.78	158.8%	81.9%
$28.50	Oct 9	Oct 16	$0.90	120.3%	86.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Oct 9	Oct 16	$0.89	158.8%	81.9%
$28.50	Oct 9	Oct 16	$0.67	120.3%	86.6%
$30.00	Oct 16	Oct 30	$0.67	88.1%	82.1%
$29.00	Oct 16	Oct 23	$0.55	85.0%	84.6%
$30.50	Oct 23	Nov 6	$1.50	88.3%	107.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 3.37% of stock, avg 12.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Oct 9	$0.57	$0.38	$0.95	$27.05	$28.95	3.37%
$28.50	Oct 9	$0.28	$0.78	$1.06	$27.44	$29.56	3.76%
$27.50	Oct 9	$0.95	$0.18	$1.13	$26.37	$28.63	4.01%
$27.00	Oct 9	$1.23	$0.08	$1.31	$25.69	$28.31	4.65%
$26.50	Oct 9	$1.65	$0.05	$1.70	$24.80	$28.20	6.04%
$29.50	Oct 9	$0.18	$1.93	$2.11	$27.39	$31.61	7.49%
$26.00	Oct 9	$2.15	$0.05	$2.20	$23.80	$28.20	7.81%
$28.00	Oct 16	$1.35	$1.27	$2.62	$25.38	$30.62	9.30%
$28.50	Oct 16	$1.18	$1.45	$2.63	$25.87	$31.13	9.34%
$27.50	Oct 16	$1.68	$1.05	$2.73	$24.77	$30.23	9.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.36% of stock, avg 8.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$26.50	Oct 9	$0.05	$0.05	$0.10	$26.40	$30.10
$32.50	$26.00	Oct 9	$0.05	$0.05	$0.10	$25.90	$32.60
$30.00	$26.00	Oct 9	$0.05	$0.05	$0.10	$25.90	$30.10
$32.50	$26.50	Oct 9	$0.05	$0.05	$0.10	$26.40	$32.60
$30.00	$27.00	Oct 9	$0.05	$0.08	$0.13	$26.87	$30.13
$32.50	$27.00	Oct 9	$0.05	$0.08	$0.13	$26.87	$32.63
$29.50	$26.50	Oct 9	$0.18	$0.05	$0.23	$26.27	$29.73
$29.50	$26.00	Oct 9	$0.18	$0.05	$0.23	$25.77	$29.73
$30.00	$27.50	Oct 9	$0.05	$0.18	$0.23	$27.27	$30.23
$29.00	$26.50	Oct 9	$0.18	$0.05	$0.23	$26.27	$29.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 1.50, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	31/32	Oct 23	$0.30	$0.20	54%	1.50	$23.70	$31.30
24/24	32/33	Oct 23	$0.45	$0.55	60%	0.82	$23.55	$32.45
25/26	31/32	Oct 23	$0.33	$0.17	45%	1.94	$25.17	$31.33
24/24	30/31	Oct 23	$0.30	$0.20	50%	1.50	$23.70	$30.80
25/26	30/31	Oct 23	$0.33	$0.17	40%	1.94	$25.17	$30.83
26/26	31/32	Oct 23	$0.32	$0.18	37%	1.78	$26.18	$31.32
24/24	30/30	Oct 16	$0.23	$0.27	55%	0.85	$24.27	$30.23
24/25	31/32	Oct 23	$0.25	$0.25	48%	1.00	$24.75	$31.25
25/26	32/33	Oct 23	$0.48	$0.52	51%	0.92	$25.02	$32.48
26/26	30/30	Oct 16	$0.26	$0.24	45%	1.08	$25.74	$30.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$28.00	$28.50	Oct 9	$0.09	$0.41	37%	4.56
$30.00	$31.00	$32.00	Oct 30	$0.06	$0.94	12%	15.67
$31.00	$32.00	$33.00	Oct 30	$0.07	$0.93	10%	13.29
$30.00	$30.50	$31.00	Oct 16	$0.06	$0.44	8%	7.33
$29.50	$30.00	$30.50	Oct 16	$0.07	$0.43	9%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 30	$0.05	$0.95	14%	19.00
$27.00	$27.50	$28.00	Oct 9	$0.10	$0.40	29%	4.00
$29.00	$30.50	$32.00	Oct 23	$0.20	$1.30	21%	6.50
$26.50	$27.00	$27.50	Oct 9	$0.07	$0.43	17%	6.14
$26.00	$26.50	$27.00	Oct 23	$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. 35 found (best net $-0.90, 31 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	-$0.19	$0.31
$28.50	$29.00	1:2	Oct 9	-$0.08	$0.42
$32.00	$33.00	1:2	Oct 16	-$0.12	$0.88
$32.00	$32.50	1:2	Oct 9	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$26.00	1:2	Oct 9	-$0.05	$0.45
$26.00	$25.50	1:2	Oct 9	-$0.05	$0.45
$24.00	$23.50	1:2	Oct 23	-$0.13	$0.37
$24.00	$23.50	1:2	Oct 16	-$0.11	$0.39
$23.50	$23.00	1:2	Oct 23	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 11.01%, avg 4.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Nov 20	$3.10	0.50	6.5%	11.01%	17.54%	1.3K	7.6K
$30.00	Nov 13	$2.70	0.48	6.5%	9.59%	16.12%	4	11
$31.00	Nov 13	$2.30	0.45	10.1%	8.17%	18.25%	111	12
$30.50	Nov 13	$2.50	0.46	8.3%	8.88%	17.19%	4	1
$31.50	Nov 13	$2.10	0.42	11.9%	7.46%	19.32%	7	13
$29.50	Nov 13	$2.80	0.49	4.8%	9.94%	14.70%	4	5
$33.00	Nov 13	$1.65	0.37	17.2%	5.86%	23.05%	1	2
$31.00	Nov 6	$1.95	0.43	10.1%	6.92%	17.01%	4	76
$31.50	Nov 6	$1.80	0.41	11.9%	6.39%	18.25%	--	19
$32.50	Nov 6	$1.55	0.37	15.4%	5.50%	20.92%	63	90

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 6,939

Total Puts 1,515

Put/Call Ratio 0.22

Net Difference 5,424

Prior's Put/Call Breakdown

Total Calls 28,581

Total Puts 1,966

Put/Call Ratio 0.07

Net Difference 26,615

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