FSLY - Options Database

FSLY

FASTLY INC A

$25.61 +4.92%

$25.55 (-0.23%)🌙

as of 10/26 06:28 PM

(10/23 18:25) ◀

Monday, October 26, 2026 (6:28pm)

▶ (10/27 18:28)

◀ 10/26 18:28 ▶

Option Volume

Detail

ℹ

Current (10/26) 10,742

Calls: 8,374 (78%)

Puts: 2,368 (22%)

Prior (10/23) 12,121

Calls: 8,346 (69%)

Puts: 3,775 (31%)

Current vs Prior -11.38%

Calls: +0.34% (Calls)

Puts: -37.27% (Puts)

Prior 7-Day Total 70,072

Calls: 51,331 (73%)

Puts: 18,741 (27%)

Prior 7-Day Average 10,010

Calls: 7,333 (73%)

Puts: 2,677 (27%)

Current vs Prior 7-Day Avg +7.31%

Calls: +14.20%

Puts: -11.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/26) $2.95M

Calls: $2.40M (81%)

Puts: $548.6K (19%)

Prior (10/23) $3.94M

Calls: $1.69M (43%)

Puts: $2.25M (57%)

Current vs Prior -25.18%

Calls: +41.78%

Puts: -75.60%

Prior 7-Day Total $16.81M

Calls: $10.20M (61%)

Puts: $6.61M (39%)

Prior 7-Day Average $2.40M

Calls: $1.46M (61%)

Puts: $945.0K (39%)

Current vs Prior 7-Day Avg +22.79%

Calls: +64.77%

Puts: -41.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/26) 0.28

Prior (10/23) 0.45

Current vs Prior -37.48%

Prior 7-Day Average 0.37

Current vs Prior 7-Day Avg -22.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/26) 72,508

Calls: 59,224 (82%)

Puts: 13,284 (18%)

Prior (10/23) 69,761

Calls: 46,511 (67%)

Puts: 23,250 (33%)

Current vs Prior +3.94%

Prior 7-Day Total 607,261

Calls: 404,807 (67%)

Puts: 202,454 (33%)

Prior 7-Day Average 86,751

Calls: 57,829 (67%)

Puts: 28,922 (33%)

Current vs Prior 7-Day Avg -16.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 9.80% | 22.37%26.36% | 28.89%

Prior 10.98% | 23.15%26.83% | 31.13%

Current vs Prior -10.73% | -3.34%-1.78% | -7.19%

Prior 7-Day Avg 8.47% | 14.15%20.39% | 29.77%

Current vs 7-Day Avg +15.65% | +58.09%+29.24% | -2.92%

Prior 7-Day Eod 10.98% | 23.15%26.83% | 31.13%

Current vs 7-Day Eod -10.73% | -3.34%-1.78% | -7.19%

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

Strong bullish conviction with 81% of dollar volume in calls ($2.40M) vs puts ($548.6K). Extreme bullish P/C ratio of 0.28 - heavy call buying (8,374 calls vs 2,368 puts). P/C ratio dropping 37% - sentiment shifting bullish. Call-heavy open interest (59,224 calls vs 13,284 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 14 of results (avg 8.1%, best 6.2%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 13	3.60	3.90	$3.75	8.0%	4	0.64	20
$24.50	Nov 20	3.60	3.90	$3.75	8.0%	3	0.62	57
$22.50	Nov 13	4.40	4.80	$4.60	8.7%	1	0.72	8
$25.50	Nov 13	2.90	3.20	$3.05	9.8%	16	0.56	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 13	3.10	3.30	$3.20	6.2%	7	0.46	8
$28.00	Nov 13	4.30	4.60	$4.45	6.7%	5	0.56	33
$27.50	Nov 13	4.00	4.30	$4.15	7.2%	10	0.54	21
$29.50	Nov 13	5.30	5.70	$5.50	7.3%	3	0.63	3
$24.50	Nov 13	2.30	2.50	$2.40	8.3%	20	0.39	66

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.77, cheapest $0.55)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 30	0.50	0.60	$0.55	18.2%	174	0.33	110

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Oct 30	0.90	1.05	$0.98	15.3%	19	0.46	36

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.66, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 30	3.90	6.40	$5.15	48.5%	3	0.98	6
$22.00	Oct 30	3.30	4.00	$3.65	19.2%	6	0.94	106
$22.50	Oct 30	2.40	4.10	$3.25	52.3%	5	0.90	48
$23.00	Oct 30	2.45	3.30	$2.88	29.5%	29	0.87	75
$23.50	Oct 30	2.10	2.70	$2.40	25.0%	10	0.79	188

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Oct 30	2.90	3.60	$3.25	21.5%	1.1K	0.84	--
$28.00	Oct 30	2.30	3.00	$2.65	26.4%	1	0.80	--
$27.50	Oct 30	2.20	2.70	$2.45	20.4%	12	0.73	45
$27.00	Oct 30	1.80	2.45	$2.13	30.5%	2	0.68	4
$29.50	Nov 13	5.30	5.70	$5.50	7.3%	3	0.63	3

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 7.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 30	1.75	2.30	$2.03	27.1%	1.1K	0.73	1.2K
$30.00	Nov 20	1.45	1.70	$1.58	15.8%	686	0.35	6.2K
$26.00	Oct 30	0.75	1.05	$0.90	33.3%	643	0.47	365
$28.00	Oct 30	0.25	0.35	$0.30	33.3%	509	0.21	124
$28.00	Nov 20	2.05	2.65	$2.35	25.5%	273	0.46	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Oct 30	2.90	3.60	$3.25	21.5%	1.1K	0.84	--
$23.00	Oct 30	0.10	0.25	$0.18	83.3%	139	0.13	249
$22.00	Oct 30	0.00	0.15	$0.08	187.5%	67	0.06	476
$25.00	Oct 30	0.70	0.95	$0.83	30.1%	61	0.39	354
$26.00	Nov 20	3.30	3.60	$3.45	8.7%	44	0.46	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9.1%, max 13.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Oct 30	Dec 4	106.8%	101.6%	5.1%	165	813

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Oct 30	Dec 4	113.9%	100.8%	13.0%	26	161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 0.76, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$25.00	Nov 27	$1.70	$1.30	$1.70	73%	0.76	$23.70
$25.00	$29.00	Dec 4	$1.70	$2.30	$1.70	58%	1.35	$26.70
$22.50	$23.50	Nov 13	$0.45	$0.55	$0.45	72%	1.22	$22.95
$25.00	$28.00	Nov 27	$1.35	$1.65	$1.35	59%	1.22	$26.35
$29.00	$30.00	Nov 27	$0.19	$0.81	$0.19	42%	4.26	$29.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.50	Oct 30	$0.20	$0.30	$0.20	80%	1.50	$27.80
$27.00	$26.50	Nov 13	$0.10	$0.40	$0.10	52%	4.00	$26.90
$25.50	$25.00	Oct 30	$0.15	$0.35	$0.15	46%	2.33	$25.35
$27.50	$27.00	Oct 30	$0.32	$0.18	$0.32	73%	0.56	$27.18
$25.00	$24.50	Nov 6	$0.17	$0.33	$0.17	41%	1.94	$24.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.72, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Nov 6	$0.33	$0.33	$0.17	54%	1.94	$27.83
$28.00	$28.50	Nov 20	$0.27	$0.27	$0.23	54%	1.17	$28.27
$28.00	$28.50	Nov 13	$0.25	$0.25	$0.25	56%	1.00	$28.25
$27.50	$28.00	Oct 30	$0.15	$0.15	$0.35	72%	0.43	$27.65
$29.50	$30.00	Nov 6	$0.17	$0.17	$0.33	65%	0.52	$29.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$21.00	Dec 4	$0.84	$0.84	$1.16	68%	0.72	$22.16
$23.00	$21.00	Nov 27	$0.80	$0.80	$1.20	69%	0.67	$22.20
$22.50	$22.00	Nov 20	$0.30	$0.30	$0.20	71%	1.50	$22.20
$24.00	$22.50	Nov 20	$0.62	$0.62	$0.88	64%	0.70	$23.38
$25.50	$25.00	Nov 13	$0.35	$0.35	$0.15	56%	2.33	$25.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.64, cheapest $1.62)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Oct 30	Nov 6	$1.70	106.8%	154.2%
$27.00	Oct 30	Nov 6	$1.62	101.3%	155.9%
$26.50	Oct 30	Nov 6	$1.67	102.5%	157.8%
$25.50	Oct 30	Nov 6	$1.67	98.8%	154.7%
$24.50	Oct 30	Nov 6	$1.55	101.3%	158.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Oct 30	Nov 13	$1.62	101.3%	128.2%
$25.00	Oct 30	Nov 6	$1.57	106.8%	154.2%
$25.50	Oct 30	Nov 6	$1.70	98.8%	154.7%
$24.50	Oct 30	Nov 6	$1.66	101.3%	158.8%
$26.00	Oct 30	Nov 6	$1.55	100.6%	158.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 8.24% of stock, avg 19.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.50	Oct 30	$1.13	$0.98	$2.11	$23.39	$27.61	8.24%
$25.00	Oct 30	$1.35	$0.83	$2.18	$22.82	$27.18	8.51%
$24.50	Oct 30	$1.70	$0.57	$2.27	$22.23	$26.77	8.86%
$26.00	Oct 30	$0.90	$1.38	$2.28	$23.72	$28.28	8.90%
$24.00	Oct 30	$2.03	$0.52	$2.55	$21.45	$26.55	9.96%
$27.00	Oct 30	$0.55	$2.13	$2.68	$24.32	$29.68	10.46%
$23.50	Oct 30	$2.40	$0.38	$2.78	$20.72	$26.28	10.86%
$27.50	Oct 30	$0.45	$2.45	$2.90	$24.60	$30.40	11.32%
$28.00	Oct 30	$0.30	$2.65	$2.95	$25.05	$30.95	11.52%
$25.00	Nov 6	$3.05	$2.40	$5.45	$19.55	$30.45	21.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 2.66% of stock, avg 15.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.00	$23.50	Oct 30	$0.30	$0.38	$0.68	$22.82	$28.68
$28.00	$24.00	Oct 30	$0.30	$0.52	$0.82	$23.18	$28.82
$27.50	$23.50	Oct 30	$0.45	$0.38	$0.83	$22.67	$28.33
$28.00	$24.50	Oct 30	$0.30	$0.57	$0.87	$23.63	$28.87
$27.50	$24.00	Oct 30	$0.45	$0.52	$0.97	$23.03	$28.47
$27.00	$23.50	Oct 30	$0.55	$0.38	$0.93	$22.57	$27.93
$27.50	$24.50	Oct 30	$0.45	$0.57	$1.02	$23.48	$28.52
$27.00	$24.50	Oct 30	$0.55	$0.57	$1.12	$23.38	$28.12
$27.00	$24.00	Oct 30	$0.55	$0.52	$1.07	$22.93	$28.07
$26.50	$23.50	Oct 30	$0.73	$0.38	$1.11	$22.39	$27.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.33, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	28/28	Oct 30	$0.35	$0.15	51%	2.33	$23.15	$27.85
23/24	27/28	Oct 30	$0.30	$0.20	46%	1.50	$23.20	$27.30
24/24	28/28	Oct 30	$0.29	$0.21	45%	1.38	$23.71	$27.79
24/24	27/28	Oct 30	$0.24	$0.26	40%	0.92	$23.76	$27.24
22/24	30/30	Nov 6	$0.55	$0.45	32%	1.22	$22.95	$30.05
21/22	30/30	Nov 6	$0.39	$0.61	41%	0.64	$21.61	$29.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 7.57, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$25.00	$28.00	Nov 27	$0.35	$2.65	27%	7.57
$25.50	$26.00	$26.50	Oct 30	$0.06	$0.44	14%	7.33
$26.50	$27.00	$27.50	Oct 30	$0.08	$0.42	12%	5.25
$28.00	$29.00	$30.00	Nov 27	$0.09	$0.91	7%	10.11
$25.00	$25.50	$26.00	Nov 6	$0.08	$0.42	6%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Nov 20	$0.11	$0.89	10%	8.09
$21.00	$21.50	$22.00	Nov 13	$0.07	$0.43	4%	6.14
$22.00	$22.50	$23.00	Nov 13	$0.08	$0.42	5%	5.25
$21.50	$22.00	$22.50	Oct 30	$0.09	$0.41	4%	4.56
$24.50	$25.00	$25.50	Nov 6	$0.11	$0.39	6%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.60, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Dec 4	-$0.60	$3.40
$25.00	$28.00	1:2	Nov 27	-$1.10	$1.90
$30.00	$30.50	1:2	Oct 30	-$0.07	$0.43
$22.00	$25.00	1:2	Nov 27	-$2.10	$0.90
$27.50	$28.00	1:2	Oct 30	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$24.00	1:2	Dec 4	-$0.75	$2.25
$26.00	$23.00	1:2	Nov 27	-$0.65	$2.35
$27.00	$26.00	1:2	Oct 30	-$0.63	$0.37
$23.00	$21.00	1:2	Nov 27	-$0.50	$1.50
$23.00	$21.00	1:2	Dec 4	-$0.54	$1.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 7.03%, avg 6.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 4	$1.80	0.38	17.1%	7.03%	24.17%	2	12
$30.00	Nov 27	$1.70	0.39	17.1%	6.64%	23.78%	1	--
$29.00	Nov 27	$1.95	0.42	13.2%	7.61%	20.85%	20	6
$29.00	Dec 4	$1.95	0.42	13.2%	7.61%	20.85%	3	--
$28.00	Nov 27	$2.10	0.46	9.3%	8.20%	17.53%	2	--
$27.50	Nov 20	$2.25	0.48	7.4%	8.79%	16.17%	3	17
$28.00	Nov 20	$2.05	0.46	9.3%	8.00%	17.34%	273	297
$28.50	Nov 20	$1.90	0.43	11.3%	7.42%	18.70%	4	43
$27.00	Nov 20	$2.40	0.50	5.4%	9.37%	14.80%	19	224
$26.00	Nov 20	$2.80	0.55	1.5%	10.93%	12.46%	60	45

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 8,374

Total Puts 2,368

Put/Call Ratio 0.28

Net Difference 6,006

Prior's Put/Call Breakdown

Total Calls 8,346

Total Puts 3,775

Put/Call Ratio 0.45

Net Difference 4,571

Prior 7-Day Put/Call Summary

Total Calls 51,331

Total Puts 18,741

Average Put/Call Ratio 0.37

Ratio Trend Falling

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