FSLY - Options Database

FSLY

FASTLY INC A

$21.07 +2.28%

$21.33 (+1.23%)🌙

as of 11/03 06:03 PM

(11/3 14:06) ◀

Tuesday, November 3, 2026 (6:03pm)

▶ (11/4 18:04)

◀ 11/3 18:03 ▶

Option Volume

Detail

ℹ

Current (11/03) 5,265

Calls: 3,440 (65%)

Puts: 1,825 (35%)

Prior (11/02) 13,418

Calls: 7,886 (59%)

Puts: 5,532 (41%)

Current vs Prior -60.76%

Calls: -56.38% (Calls)

Puts: -67.01% (Puts)

Prior 7-Day Total 73,796

Calls: 50,984 (69%)

Puts: 22,812 (31%)

Prior 7-Day Average 10,542

Calls: 7,283 (69%)

Puts: 3,258 (31%)

Current vs Prior 7-Day Avg -50.06%

Calls: -52.77%

Puts: -44.00%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03) $773.5K

Calls: $404.9K (52%)

Puts: $368.6K (48%)

Prior (11/02) $2.78M

Calls: $1.37M (49%)

Puts: $1.42M (51%)

Current vs Prior -72.19%

Calls: -70.34%

Puts: -73.97%

Prior 7-Day Total $23.61M

Calls: $14.31M (61%)

Puts: $9.30M (39%)

Prior 7-Day Average $3.37M

Calls: $2.04M (61%)

Puts: $1.33M (39%)

Current vs Prior 7-Day Avg -77.07%

Calls: -80.20%

Puts: -72.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03) 0.53

Prior (11/02) 0.70

Current vs Prior -24.37%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg +22.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03) 195,078

Calls: 99,883 (51%)

Puts: 95,195 (49%)

Prior (11/02) 132,734

Calls: 66,652 (50%)

Puts: 66,082 (50%)

Current vs Prior +46.97%

Prior 7-Day Total 617,498

Calls: 392,789 (64%)

Puts: 224,709 (36%)

Prior 7-Day Average 88,214

Calls: 56,112 (64%)

Puts: 32,101 (36%)

Current vs Prior 7-Day Avg +121.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 20.55% | 23.16%24.92% | 28.86%

Prior 20.63% | 23.54%24.66% | 30.10%

Current vs Prior -0.39% | -1.63%+1.04% | -4.12%

Prior 7-Day Avg 12.23% | 22.32%25.48% | 29.63%

Current vs 7-Day Avg +68.07% | +3.76%-2.20% | -2.60%

Prior 7-Day Eod 20.63% | 23.54%24.66% | 30.10%

Current vs 7-Day Eod -0.39% | -1.63%+1.04% | -4.12%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.43% | 12.21%

Calls: 21.74% | 8.00%

Puts: 5.13% | 16.43%

Prior 63.48% | 24.91%

Calls: 81.82% | 22.22%

Puts: 45.14% | 27.59%

Current vs Prior -78.84% | -50.98%

Prior 7-Day Avg 63.48% | 24.91%

Calls: 81.82% | 22.22%

Puts: 45.14% | 27.59%

Current vs 7-Day Avg -78.84% | -50.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 24% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 14 of results (avg 8.6%, best 7.1%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Nov 13	2.00	2.20	$2.10	9.5%	28	0.53	60

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	5.40	5.80	$5.60	7.1%	1	0.59	467
$22.00	Nov 13	2.65	2.85	$2.75	7.3%	195	0.50	99
$22.50	Dec 18	3.80	4.10	$3.95	7.6%	3	0.48	569
$25.00	Nov 27	5.00	5.40	$5.20	7.7%	--	0.64	10
$22.50	Nov 13	2.95	3.20	$3.08	8.1%	--	0.53	50

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.74, cheapest $0.60)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 13	0.55	0.65	$0.60	16.7%	6	0.17	18
$18.00	Nov 13	0.80	0.95	$0.88	17.0%	1	0.23	9

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.62, highest 0.86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	4.20	5.10	$4.65	19.4%	10	0.86	11
$17.50	Nov 6	3.70	4.50	$4.10	19.5%	1	0.83	1
$17.50	Nov 20	4.20	4.80	$4.50	13.3%	--	0.78	72
$18.00	Nov 13	3.80	4.20	$4.00	10.0%	2	0.77	7
$18.00	Nov 20	3.90	4.50	$4.20	14.3%	--	0.76	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	4.20	5.10	$4.65	19.4%	4	0.72	211
$24.50	Nov 6	3.90	4.70	$4.30	18.6%	12	0.69	37
$25.00	Nov 13	4.70	5.10	$4.90	8.2%	--	0.68	45
$24.00	Nov 6	3.60	4.10	$3.85	13.0%	--	0.66	84
$24.50	Nov 13	4.30	4.70	$4.50	8.9%	11	0.66	85

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 3.0K, top 516)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.60	0.85	$0.73	34.2%	516	0.27	942
$21.50	Nov 6	1.70	2.00	$1.85	16.2%	147	0.52	199
$24.00	Nov 6	0.85	1.10	$0.98	25.5%	139	0.33	157
$22.00	Nov 6	1.35	1.90	$1.63	33.7%	109	0.48	256
$20.50	Nov 6	2.00	2.55	$2.28	24.1%	77	0.60	652

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	0.90	1.15	$1.02	24.5%	352	0.28	603
$21.00	Nov 6	1.75	2.05	$1.90	15.8%	289	0.44	893
$22.00	Nov 6	2.25	2.80	$2.53	21.7%	198	0.52	874
$22.00	Nov 13	2.65	2.85	$2.75	7.3%	195	0.50	99
$20.00	Nov 6	1.25	1.65	$1.45	27.6%	63	0.36	913

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 117.4%, max 163.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Nov 6	Dec 18	267.6%	101.7%	163.2%	62	352
$17.50	Nov 6	Dec 18	254.3%	104.5%	143.2%	1	212
$23.00	Nov 6	Dec 11	261.2%	109.8%	137.8%	33	224
$22.50	Nov 6	Dec 18	259.0%	109.8%	135.9%	11	733
$25.00	Nov 6	Dec 18	259.2%	110.9%	133.8%	527	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Nov 6	Dec 18	267.6%	101.7%	163.2%	77	1.2K
$18.00	Nov 6	Dec 11	267.2%	108.2%	147.0%	11	332
$21.00	Nov 6	Dec 11	261.1%	107.0%	144.1%	299	933
$17.50	Nov 6	Dec 18	254.3%	104.5%	143.2%	15	624
$22.50	Nov 6	Dec 18	259.0%	109.8%	135.9%	27	752

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 1.92, avg 1.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$25.00	Dec 4	$1.37	$2.63	$1.37	58%	1.92	$22.37
$20.00	$22.50	Dec 18	$1.00	$1.50	$1.00	63%	1.50	$21.00
$17.50	$20.00	Dec 18	$1.35	$1.15	$1.35	75%	0.85	$18.85
$18.00	$20.00	Nov 27	$1.00	$1.00	$1.00	75%	1.00	$19.00
$22.50	$25.00	Dec 18	$0.75	$1.75	$0.75	51%	2.33	$23.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.50	Nov 6	$0.22	$0.28	$0.22	59%	1.27	$22.78
$20.50	$20.00	Nov 20	$0.17	$0.33	$0.17	40%	1.94	$20.33
$18.50	$18.00	Nov 6	$0.10	$0.40	$0.10	24%	4.00	$18.40
$24.00	$23.50	Nov 13	$0.30	$0.20	$0.30	63%	0.67	$23.70
$23.00	$22.50	Nov 13	$0.27	$0.23	$0.27	56%	0.85	$22.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.88, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$22.50	Nov 20	$0.27	$0.27	$0.23	50%	1.17	$22.27
$24.50	$25.00	Nov 6	$0.15	$0.15	$0.35	70%	0.43	$24.65
$22.00	$22.50	Nov 6	$0.23	$0.23	$0.27	52%	0.85	$22.23
$23.00	$23.50	Nov 13	$0.20	$0.20	$0.30	57%	0.67	$23.20
$23.00	$23.50	Nov 20	$0.20	$0.20	$0.30	56%	0.67	$23.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$18.00	Dec 11	$1.40	$1.40	$1.60	58%	0.88	$19.60
$20.00	$17.50	Dec 18	$1.03	$1.03	$1.47	63%	0.70	$18.97
$20.00	$18.00	Dec 4	$0.90	$0.90	$1.10	64%	0.82	$19.10
$20.00	$19.00	Nov 20	$0.50	$0.50	$0.50	63%	1.00	$19.50
$20.00	$19.00	Nov 27	$0.48	$0.48	$0.52	64%	0.92	$19.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.29, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 20	$0.50	262.2%	134.4%
$21.00	Nov 6	Nov 20	$0.50	261.1%	134.9%
$20.00	Nov 6	Nov 13	$0.30	267.6%	162.0%
$21.50	Nov 6	Nov 13	$0.25	267.1%	163.6%
$24.50	Nov 6	Nov 13	$0.22	265.8%	162.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Nov 6	Nov 13	$0.20	270.2%	162.1%
$20.00	Nov 6	Nov 13	$0.23	267.6%	162.0%
$21.50	Nov 6	Nov 13	$0.25	267.1%	163.6%
$24.50	Nov 6	Nov 13	$0.20	265.8%	162.7%
$22.00	Nov 6	Nov 13	$0.22	264.3%	162.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 18.65% of stock, avg 23.30%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Nov 6	$2.28	$1.65	$3.93	$16.57	$24.43	18.65%
$20.00	Nov 6	$2.50	$1.45	$3.95	$16.05	$23.95	18.75%
$21.00	Nov 6	$2.10	$1.90	$4.00	$17.00	$25.00	18.98%
$21.50	Nov 6	$1.85	$2.23	$4.08	$17.42	$25.58	19.36%
$22.00	Nov 6	$1.63	$2.53	$4.16	$17.84	$26.16	19.74%
$19.00	Nov 6	$3.15	$1.02	$4.17	$14.83	$23.17	19.79%
$22.50	Nov 6	$1.40	$2.83	$4.23	$18.27	$26.73	20.08%
$23.00	Nov 6	$1.25	$3.05	$4.30	$18.70	$27.30	20.41%
$20.00	Nov 13	$2.80	$1.68	$4.48	$15.52	$24.48	21.26%
$21.50	Nov 13	$2.10	$2.48	$4.58	$16.92	$26.08	21.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 10.58% of stock, avg 16.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$19.50	Nov 6	$0.98	$1.25	$2.23	$17.27	$26.23
$23.50	$19.50	Nov 6	$1.13	$1.25	$2.38	$17.12	$25.88
$24.00	$20.00	Nov 6	$0.98	$1.45	$2.43	$17.57	$26.43
$23.50	$20.00	Nov 6	$1.13	$1.45	$2.58	$17.42	$26.08
$23.00	$19.50	Nov 6	$1.25	$1.25	$2.50	$17.00	$25.50
$24.00	$19.50	Nov 13	$1.25	$1.45	$2.70	$16.80	$26.70
$23.00	$20.00	Nov 6	$1.25	$1.45	$2.70	$17.30	$25.70
$24.00	$20.50	Nov 6	$0.98	$1.65	$2.63	$17.87	$26.63
$25.00	$18.00	Nov 27	$1.38	$1.18	$2.56	$15.44	$27.56
$23.50	$20.50	Nov 6	$1.13	$1.65	$2.78	$17.72	$26.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.33, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	24/25	Nov 6	$0.35	$0.15	48%	2.33	$17.65	$24.85
18/19	24/25	Nov 6	$0.37	$0.13	41%	2.85	$18.63	$24.87
19/20	24/25	Nov 6	$0.38	$0.12	37%	3.17	$19.12	$24.88
18/18	24/25	Nov 13	$0.30	$0.20	40%	1.50	$18.20	$24.80
18/18	24/25	Nov 6	$0.25	$0.25	45%	1.00	$18.25	$24.75
19/20	24/25	Nov 13	$0.30	$0.20	34%	1.50	$19.20	$24.80
18/19	24/25	Nov 13	$0.27	$0.23	37%	1.17	$18.73	$24.77
17/18	24/25	Nov 13	$0.38	$0.62	44%	0.61	$17.62	$24.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 30.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Dec 18	$0.25	$2.25	22%	9.00
$17.50	$20.00	$22.50	Dec 18	$0.35	$2.15	24%	6.14
$23.00	$24.00	$25.00	Nov 27	$0.08	$0.92	10%	11.50
$21.50	$22.00	$22.50	Nov 13	$0.07	$0.43	7%	6.14
$20.00	$20.50	$21.00	Nov 20	$0.07	$0.43	6%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Dec 18	$0.08	$2.42	22%	30.25
$22.00	$23.00	$24.00	Nov 27	$0.05	$0.95	11%	19.00
$20.00	$21.00	$22.00	Nov 27	$0.08	$0.92	12%	11.50
$21.50	$22.00	$22.50	Nov 13	$0.06	$0.44	6%	7.33
$18.00	$19.00	$20.00	Nov 27	$0.11	$0.89	12%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.06, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$25.00	1:2	Dec 4	-$0.21	$3.79
$22.50	$25.00	1:2	Dec 18	-$1.20	$1.30
$18.00	$20.00	1:2	Nov 13	-$1.60	$0.40
$20.00	$22.50	1:2	Dec 18	-$1.70	$0.80
$18.00	$20.00	1:2	Nov 20	-$1.86	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$21.00	1:2	Dec 4	-$0.06	$3.94
$21.00	$18.00	1:2	Dec 11	-$0.03	$2.97
$20.00	$17.50	1:2	Dec 18	-$0.32	$2.18
$22.50	$20.00	1:2	Dec 18	-$0.81	$1.69
$20.00	$18.00	1:2	Dec 4	-$0.35	$1.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 8.54%, avg 6.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Dec 18	$1.80	0.40	18.6%	8.54%	27.20%	11	1.9K
$22.50	Dec 18	$2.45	0.51	6.8%	11.63%	18.41%	8	651
$23.00	Dec 11	$2.10	0.47	9.2%	9.97%	19.13%	--	28
$25.00	Dec 4	$1.35	0.38	18.6%	6.41%	25.06%	9	6
$25.00	Nov 27	$1.30	0.35	18.6%	6.17%	24.82%	--	142
$22.00	Nov 27	$2.20	0.51	4.4%	10.44%	14.86%	1	113
$24.00	Nov 27	$1.50	0.40	13.9%	7.12%	21.03%	1	145
$23.00	Nov 27	$1.80	0.45	9.2%	8.54%	17.70%	1	43
$23.00	Nov 20	$1.65	0.44	9.2%	7.83%	16.99%	8	304
$25.00	Nov 20	$1.15	0.34	18.6%	5.46%	24.11%	12	3.1K

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 3,440

Total Puts 1,825

Put/Call Ratio 0.53

Net Difference 1,615

Prior's Put/Call Breakdown

Total Calls 7,886

Total Puts 5,532

Put/Call Ratio 0.70

Net Difference 2,354

Prior 7-Day Put/Call Summary

Total Calls 50,984

Total Puts 22,812

Average Put/Call Ratio 0.43

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