FSLY - Options Database

FSLY

FASTLY INC A

$22.45 -3.65%

$22.28 (-0.76%)🌙

as of 10/22 06:28 PM

(10/21 18:24) ◀

Thursday, October 22, 2026 (6:28pm)

▶ (10/23 18:25)

◀ 10/22 18:28 ▶

Option Volume

Detail

ℹ

Current (10/22) 6,041

Calls: 4,248 (70%)

Puts: 1,793 (30%)

Prior (10/21) 14,133

Calls: 11,158 (79%)

Puts: 2,975 (21%)

Current vs Prior -57.26%

Calls: -61.93% (Calls)

Puts: -39.73% (Puts)

Prior 7-Day Total 72,144

Calls: 51,161 (71%)

Puts: 20,983 (29%)

Prior 7-Day Average 10,306

Calls: 7,308 (71%)

Puts: 2,997 (29%)

Current vs Prior 7-Day Avg -41.39%

Calls: -41.88%

Puts: -40.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $2.81M

Calls: $1.03M (37%)

Puts: $1.78M (63%)

Prior (10/21) $3.22M

Calls: $2.40M (74%)

Puts: $823.4K (26%)

Current vs Prior -12.90%

Calls: -56.98%

Puts: +115.64%

Prior 7-Day Total $14.76M

Calls: $11.07M (75%)

Puts: $3.70M (25%)

Prior 7-Day Average $2.11M

Calls: $1.58M (75%)

Puts: $528.1K (25%)

Current vs Prior 7-Day Avg +33.17%

Calls: -34.65%

Puts: +236.21%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.42

Prior (10/21) 0.27

Current vs Prior +58.31%

Prior 7-Day Average 0.42

Current vs Prior 7-Day Avg -0.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 54,085

Calls: 43,516 (80%)

Puts: 10,569 (20%)

Prior (10/21) 102,409

Calls: 51,371 (50%)

Puts: 51,038 (50%)

Current vs Prior -47.19%

Prior 7-Day Total 752,438

Calls: 462,571 (61%)

Puts: 289,867 (39%)

Prior 7-Day Average 107,491

Calls: 66,081 (61%)

Puts: 41,409 (39%)

Current vs Prior 7-Day Avg -49.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.79% | 12.03%26.10% | 29.62%

Prior 7.21% | 11.85%26.82% | 30.60%

Current vs Prior -19.69% | +1.53%-2.69% | -3.20%

Prior 7-Day Avg 8.27% | 12.62%15.03% | 28.73%

Current vs 7-Day Avg -30.02% | -4.71%+73.70% | +3.12%

Prior 7-Day Eod 7.21% | 11.85%26.82% | 30.60%

Current vs 7-Day Eod -19.69% | +1.53%-2.69% | -3.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 63.48% | 24.91%

Calls: 81.82% | 22.22%

Puts: 45.14% | 27.59%

Prior 63.48% | 24.91%

Calls: 81.82% | 22.22%

Puts: 45.14% | 27.59%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 63.48% | 24.91%

Calls: 81.82% | 22.22%

Puts: 45.14% | 27.59%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.78M). Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (4,248 calls vs 1,793 puts). P/C ratio rising 58% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 7.7%, best 4.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Nov 13	3.20	3.50	$3.35	9.0%	1	0.65	1
$25.00	Nov 27	1.95	2.15	$2.05	9.8%	5	0.45	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	4.30	4.50	$4.40	4.5%	8	0.58	1.9K
$23.50	Nov 20	3.30	3.50	$3.40	5.9%	1	0.50	--
$22.00	Nov 20	2.45	2.65	$2.55	7.8%	21	0.42	51
$24.00	Nov 20	3.60	3.90	$3.75	8.0%	52	0.52	3
$25.00	Nov 27	4.30	4.70	$4.50	8.9%	1	0.57	--

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. 47 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 23	2.65	3.40	$3.03	24.8%	2	0.96	4
$20.00	Oct 23	2.25	2.90	$2.58	25.2%	2	0.95	--
$20.50	Oct 23	1.70	3.20	$2.45	61.2%	2	0.94	--
$19.00	Oct 30	2.80	4.30	$3.55	42.3%	1	0.90	--
$21.00	Oct 23	1.30	1.95	$1.63	39.9%	1	0.90	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 23	1.15	1.90	$1.53	49.0%	34	1.00	587
$25.00	Oct 23	2.35	2.90	$2.63	20.9%	10	1.00	143
$25.50	Oct 23	2.65	3.30	$2.97	21.9%	10	1.00	--
$26.00	Oct 23	2.80	3.90	$3.35	32.8%	2	1.00	--
$23.50	Oct 23	1.10	1.70	$1.40	42.9%	115	0.90	250

Most actively traded options today. High liquidity = easy entry/exit. 112 active (total vol 2.5K, top 582)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 23	0.10	0.25	$0.18	83.3%	582	0.24	949
$24.00	Oct 30	0.45	0.70	$0.57	43.9%	158	0.32	1.3K
$24.00	Oct 23	0.05	0.20	$0.13	115.4%	152	0.17	1.9K
$25.00	Oct 23	0.00	0.10	$0.05	200.0%	139	0.07	958
$22.00	Oct 23	0.60	0.85	$0.73	34.2%	113	0.67	100

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 30	0.85	1.05	$0.95	21.1%	179	0.43	309
$23.50	Oct 23	1.10	1.70	$1.40	42.9%	115	0.90	250
$23.00	Nov 20	2.95	3.30	$3.13	11.2%	54	0.47	36
$24.00	Nov 20	3.60	3.90	$3.75	8.0%	52	0.52	3
$22.00	Oct 23	0.25	0.40	$0.33	45.5%	37	0.35	404

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 21.9%, max 63.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Oct 23	Nov 20	187.5%	114.8%	63.3%	44	540
$24.00	Oct 23	Nov 27	126.8%	103.9%	22.0%	153	1.9K
$22.50	Oct 23	Nov 20	129.8%	109.3%	18.8%	53	350
$23.00	Oct 23	Nov 27	109.0%	102.6%	6.3%	21	880

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Nov 6	Dec 4	138.3%	99.8%	38.5%	34	47
$22.50	Oct 23	Nov 20	129.8%	109.3%	18.8%	24	1.3K
$21.50	Oct 23	Nov 20	124.2%	110.8%	12.1%	4	114
$22.00	Oct 23	Nov 20	123.9%	111.3%	11.3%	58	455
$23.00	Oct 23	Nov 27	109.0%	102.6%	6.3%	20	398

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 0.70, avg 1.46)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$22.50	Nov 20	$2.65	$1.85	$2.65	82%	0.70	$20.65
$20.00	$20.50	Oct 23	$0.13	$0.37	$0.13	95%	2.85	$20.13
$21.50	$24.00	Nov 13	$1.05	$1.45	$1.05	62%	1.38	$22.55
$20.00	$22.00	Oct 30	$1.20	$0.80	$1.20	82%	0.67	$21.20
$23.00	$24.00	Nov 27	$0.35	$0.65	$0.35	55%	1.86	$23.35

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$23.50	Oct 23	$0.13	$0.37	$0.13	100%	2.85	$23.87
$25.00	$24.50	Oct 30	$0.30	$0.20	$0.30	76%	0.67	$24.70
$23.50	$23.00	Oct 30	$0.23	$0.27	$0.23	63%	1.17	$23.27
$25.50	$25.00	Nov 20	$0.25	$0.25	$0.25	61%	1.00	$25.25
$22.00	$21.00	Oct 30	$0.30	$0.70	$0.30	43%	2.33	$21.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.52, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.50	$25.00	Oct 23	$0.18	$0.18	$0.32	80%	0.56	$24.68
$22.50	$23.00	Oct 23	$0.33	$0.33	$0.17	47%	1.94	$22.83
$25.00	$25.50	Oct 30	$0.17	$0.17	$0.33	75%	0.52	$25.17
$25.00	$25.50	Nov 20	$0.27	$0.27	$0.23	57%	1.17	$25.27
$23.00	$23.50	Oct 30	$0.25	$0.25	$0.25	55%	1.00	$23.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$18.00	Nov 6	$0.68	$0.68	$1.32	70%	0.52	$19.32
$19.00	$18.00	Nov 13	$0.33	$0.33	$0.67	76%	0.49	$18.67
$21.00	$20.00	Nov 13	$0.45	$0.45	$0.55	64%	0.82	$20.55
$22.00	$21.50	Nov 6	$0.32	$0.32	$0.18	58%	1.78	$21.68
$21.50	$20.00	Nov 6	$0.60	$0.60	$0.90	61%	0.67	$20.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.97, cheapest $0.63)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.00	Oct 23	Oct 30	$0.77	123.9%	85.9%
$22.50	Oct 23	Nov 20	$2.17	129.8%	109.3%
$23.00	Oct 23	Oct 30	$0.65	109.0%	93.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 23	Oct 30	$0.63	129.8%	87.1%
$22.00	Oct 23	Oct 30	$0.62	123.9%	85.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 4.72% of stock, avg 15.09%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.00	Oct 23	$0.73	$0.33	$1.06	$20.94	$23.06	4.72%
$22.50	Oct 23	$0.63	$0.57	$1.20	$21.30	$23.70	5.35%
$23.00	Oct 23	$0.30	$0.90	$1.20	$21.80	$24.20	5.35%
$23.50	Oct 23	$0.18	$1.40	$1.58	$21.92	$25.08	7.04%
$24.00	Oct 23	$0.13	$1.53	$1.66	$22.34	$25.66	7.39%
$21.00	Oct 23	$1.63	$0.08	$1.71	$19.29	$22.71	7.62%
$24.50	Oct 23	$0.23	$2.05	$2.28	$22.22	$26.78	10.16%
$22.00	Oct 30	$1.50	$0.95	$2.45	$19.55	$24.45	10.91%
$20.50	Oct 23	$2.45	$0.05	$2.50	$18.00	$23.00	11.14%
$23.50	Oct 30	$0.70	$1.83	$2.53	$20.97	$26.03	11.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.45% of stock, avg 12.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$25.00	$20.50	Oct 23	$0.05	$0.05	$0.10	$20.40	$25.10
$25.00	$21.00	Oct 23	$0.05	$0.08	$0.13	$20.87	$25.13
$24.00	$20.50	Oct 23	$0.13	$0.05	$0.18	$20.32	$24.18
$24.00	$21.00	Oct 23	$0.13	$0.08	$0.21	$20.79	$24.21
$25.00	$21.50	Oct 23	$0.05	$0.18	$0.23	$21.27	$25.23
$23.50	$20.50	Oct 23	$0.18	$0.05	$0.23	$20.27	$23.73
$23.50	$21.00	Oct 23	$0.18	$0.08	$0.26	$20.74	$23.76
$24.50	$20.50	Oct 23	$0.23	$0.05	$0.28	$20.22	$24.78
$24.00	$21.50	Oct 23	$0.13	$0.18	$0.31	$21.19	$24.31
$24.50	$21.00	Oct 23	$0.23	$0.08	$0.31	$20.69	$24.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.78, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	25/26	Oct 30	$0.32	$0.18	59%	1.78	$19.18	$25.32
20/21	25/26	Oct 30	$0.39	$0.11	45%	3.55	$20.61	$25.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 23	$0.07	$0.43	20%	6.14
$23.50	$24.00	$24.50	Oct 30	$0.09	$0.41	9%	4.56
$23.00	$23.50	$24.00	Oct 30	$0.12	$0.38	13%	3.17
$24.50	$25.00	$25.50	Nov 13	$0.10	$0.40	6%	4.00
$19.00	$19.50	$20.00	Oct 23	$0.12	$0.38	7%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$22.50	$23.00	Oct 23	$0.09	$0.41	37%	4.56
$21.00	$21.50	$22.00	Oct 23	$0.05	$0.45	24%	9.00
$21.50	$22.00	$22.50	Oct 23	$0.09	$0.41	29%	4.56
$20.50	$21.00	$21.50	Oct 23	$0.07	$0.43	15%	6.14
$23.50	$24.00	$24.50	Oct 30	$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. 34 found (best net $-0.15, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$22.50	1:2	Nov 20	-$0.15	$4.35
$20.00	$22.00	1:2	Oct 30	-$0.30	$1.70
$21.50	$24.00	1:2	Nov 13	-$1.00	$1.50
$23.00	$25.00	1:2	Nov 6	-$0.74	$1.26
$22.00	$23.00	1:2	Oct 30	-$0.40	$0.60

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.00	1:2	Nov 6	-$0.02	$1.98
$22.50	$22.00	1:2	Oct 23	-$0.09	$0.41
$26.00	$23.50	1:2	Nov 6	-$1.41	$1.09
$23.00	$22.50	1:2	Oct 23	-$0.24	$0.26
$23.00	$21.00	1:2	Nov 13	-$0.75	$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 8.69%, avg 5.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Nov 27	$1.95	0.45	11.4%	8.69%	20.04%	5	--
$25.00	Nov 20	$1.80	0.43	11.4%	8.02%	19.38%	24	1.6K
$24.50	Nov 20	$1.95	0.46	9.1%	8.69%	17.82%	2	43
$24.00	Nov 27	$2.10	0.50	6.9%	9.35%	16.26%	1	3
$24.00	Nov 20	$2.10	0.49	6.9%	9.35%	16.26%	14	11
$23.50	Nov 20	$2.25	0.51	4.7%	10.02%	14.70%	1	--
$23.00	Nov 27	$2.40	0.55	2.5%	10.69%	13.14%	6	41
$26.00	Nov 13	$1.35	0.38	15.8%	6.01%	21.83%	6	--
$26.50	Nov 20	$1.20	0.37	18.0%	5.35%	23.39%	8	8
$26.00	Nov 20	$1.30	0.39	15.8%	5.79%	21.60%	2	20

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 4,248

Total Puts 1,793

Put/Call Ratio 0.42

Net Difference 2,455

Prior's Put/Call Breakdown

Total Calls 11,158

Total Puts 2,975

Put/Call Ratio 0.27

Net Difference 8,183

Prior 7-Day Put/Call Summary

Total Calls 51,161

Total Puts 20,983

Average Put/Call Ratio 0.42

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