Tour v528
FSLY
FASTLY INC A
$27.94 +1.90%
(9/22 09:35) ◀
|
Tuesday, September 22, 2026 (9:40am)
January 2026
|
▶ (9/22 09:45)
◀ 9/22 09:40 ▶

Option Volume

Detail
ℹ
Current (09/22 9:40am) 2,032
Calls: 1,986 (98%)
Puts: 46 (2%)
Prior (08/11) 955
Calls: 926 (97%)
Puts: 29 (3%)
Current vs Prior +112.77%
Calls: +114.47% (Calls)
Puts: +58.62% (Puts)
Prior 7-Day Total 195,127
Calls: 151,355 (78%)
Puts: 43,772 (22%)
Prior 7-Day Average 27,875
Calls: 21,622 (78%)
Puts: 6,253 (22%)
Current vs Prior 7-Day Avg -92.71%
Calls: -90.81%
Puts: -99.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/22 9:40am) $335.8K
Calls: $330.2K (98%)
Puts: $5.6K (2%)
Prior (08/11) $93.3K
Calls: $90.5K (97%)
Puts: $2.9K (3%)
Current vs Prior +259.80%
Calls: +264.93%
Puts: +97.23%
Prior 7-Day Total $60.30M
Calls: $55.52M (92%)
Puts: $4.79M (8%)
Prior 7-Day Average $8.61M
Calls: $7.93M (92%)
Puts: $683.6K (8%)
Current vs Prior 7-Day Avg -96.10%
Calls: -95.84%
Puts: -99.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 9:40am) 0.02
Prior (08/11) 0.03
Current vs Prior -26.04%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -91.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/22 9:40am) 208,393
Calls: 102,425 (49%)
Puts: 105,968 (51%)
Prior (08/11) 182,077
Calls: 93,504 (51%)
Puts: 88,573 (49%)
Current vs Prior +14.45%
Prior 7-Day Total 1,409,226
Calls: 726,206 (52%)
Puts: 683,020 (48%)
Prior 7-Day Average 201,318
Calls: 103,743 (52%)
Puts: 97,574 (48%)
Current vs Prior 7-Day Avg +3.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 13.85% | 15.93%20.15% | 33.46%
Prior 13.42% | 15.79%21.33% | 32.02%
Current vs Prior +3.21% | +0.86%-5.55% | +4.51%
Prior 7-Day Avg 15.79% | 19.16%18.33% | 26.65%
Current vs 7-Day Avg -12.26% | -16.87%+9.95% | +25.56%
Prior 7-Day Eod 13.42% | 15.79%21.33% | 32.02%
Current vs 7-Day Eod +3.21% | +0.86%-5.55% | +4.51%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.79% | 59.50%
Calls: 20.51% | 56.93%
Puts: 39.06% | 62.06%
Prior 70.05% | 28.82%
Calls: 92.86% | 31.82%
Puts: 47.24% | 25.82%
Current vs Prior -57.47% | +106.45%
Prior 7-Day Avg 34.89% | 21.71%
Calls: 41.01% | 21.13%
Puts: 28.78% | 22.29%
Current vs 7-Day Avg -14.62% | +174.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($330.2K) vs puts ($5.6K). Massive premium surge with dollar volume up 260% vs prior. Unusually high activity with volume up 113% vs prior - elevated interest. Extreme bullish P/C ratio of 0.02 - heavy call buying (1,986 calls vs 46 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)
TimeSmart MoneyRetailOverall
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 64 found (avg delta 0.68, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Sep 254.106.60$5.3546.7%--0.93111
$23.00Sep 253.906.10$5.0044.0%100.912.0K
$23.50Sep 253.705.70$4.7042.6%--0.88236
$22.50Oct 24.806.40$5.6028.6%--0.8848
$22.50Oct 94.906.50$5.7028.1%--0.8716
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 252.304.00$3.1554.0%--0.6513
$29.00Sep 251.653.40$2.5369.2%--0.5615
$30.00Oct 163.504.60$4.0527.2%--0.5612

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 2.0K, top 579)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 250.951.05$1.0010.0%5790.346.5K
$31.00Oct 161.251.95$1.6043.7%5000.385
$29.50Oct 21.251.80$1.5335.9%3090.42126
$28.00Sep 251.302.00$1.6542.4%2260.51284
$25.00Oct 164.004.60$4.3014.0%490.712.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 250.450.75$0.6050.0%160.22789
$23.50Oct 230.851.45$1.1552.2%120.237
$27.50Sep 251.252.35$1.8061.1%50.4416
$24.00Sep 250.100.65$0.38144.7%10.15265
$26.50Sep 250.901.85$1.3868.8%10.3636

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 81.9%, max 111.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Sep 25Oct 30186.7%88.1%111.8%22620
$32.00Sep 25Oct 30181.3%87.4%107.4%28232
$27.50Sep 25Oct 30183.0%89.5%104.5%1309
$26.50Sep 25Oct 23188.0%92.4%103.5%--129
$31.00Sep 25Oct 30178.1%90.0%97.8%9176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Sep 25Oct 16183.0%90.9%101.2%622
$24.00Sep 25Oct 30162.9%88.3%84.4%1280
$25.50Sep 25Oct 30170.4%92.5%84.1%149
$25.00Sep 25Oct 30161.6%90.6%78.3%16829
$24.50Sep 25Oct 30161.8%91.4%77.1%--259

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 1.50, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$24.00$25.00Oct 16$0.40$0.60$0.4077%1.50$24.40
$23.50$24.00Sep 25$0.15$0.35$0.1588%2.33$23.65
$23.50$24.00Oct 23$0.15$0.35$0.1577%2.33$23.65
$26.00$26.50Oct 23$0.10$0.40$0.1064%4.00$26.10
$26.50$27.00Sep 25$0.10$0.40$0.1064%4.00$26.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$28.00$27.50Sep 25$0.12$0.38$0.1249%3.17$27.88
$30.00$29.00Sep 25$0.62$0.38$0.6265%0.61$29.38
$26.00$25.50Sep 25$0.15$0.35$0.1531%2.33$25.85
$25.50$25.00Oct 2$0.15$0.35$0.1529%2.33$25.35
$24.50$24.00Oct 2$0.12$0.38$0.1222%3.17$24.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.47, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$28.50Oct 9$0.38$0.38$0.1248%3.17$28.38
$30.00$30.50Oct 2$0.30$0.30$0.2061%1.50$30.30
$30.00$30.50Sep 25$0.27$0.27$0.2366%1.17$30.27
$28.00$29.00Oct 30$0.60$0.60$0.4045%1.50$28.60
$32.00$33.00Sep 25$0.19$0.19$0.8178%0.23$32.19
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$22.50Oct 16$0.80$0.80$1.7072%0.47$24.20
$26.50$26.00Sep 25$0.40$0.40$0.1064%4.00$26.10
$24.50$22.50Oct 9$0.52$0.52$1.4875%0.35$23.98
$27.00$25.50Oct 2$0.68$0.68$0.8260%0.83$26.32
$24.50$24.00Oct 30$0.28$0.28$0.2272%1.27$24.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.42, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Sep 25Oct 2$0.25186.7%117.7%
$26.50Sep 25Oct 2$0.50188.0%121.5%
$27.50Sep 25Oct 2$0.27183.0%116.8%
$28.00Sep 25Oct 2$0.38169.3%114.4%
$28.50Sep 25Oct 2$0.43170.5%117.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$27.50Sep 25Oct 16$0.60183.0%90.9%
$30.00Sep 25Oct 16$0.90174.6%100.0%
$27.00Sep 25Oct 2$0.38163.1%114.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 12.78% of stock, avg 14.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$28.00Sep 25$1.65$1.92$3.57$24.43$31.5712.78%
$27.00Sep 25$2.25$1.35$3.60$23.40$30.6012.88%
$26.00Sep 25$2.72$0.98$3.70$22.30$29.7013.24%
$26.50Sep 25$2.35$1.38$3.73$22.77$30.2313.35%
$27.50Sep 25$1.95$1.80$3.75$23.75$31.2513.42%
$25.50Sep 25$3.10$0.83$3.93$21.57$29.4314.07%
$29.00Sep 25$1.43$2.53$3.96$25.04$32.9614.17%
$27.00Oct 2$2.38$1.73$4.11$22.89$31.1114.71%
$30.00Sep 25$1.00$3.15$4.15$25.85$34.1514.85%
$25.50Oct 2$3.30$1.05$4.35$21.15$29.8515.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 5.12% of stock, avg 10.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$22.50Oct 9$0.95$0.48$1.43$21.07$34.43
$30.50$26.00Sep 25$0.73$0.98$1.71$24.29$32.21
$33.00$24.50Oct 9$0.95$1.00$1.95$22.55$34.95
$30.00$26.00Sep 25$1.00$0.98$1.98$24.02$31.98
$29.50$26.00Sep 25$1.00$0.98$1.98$24.02$31.48
$30.50$24.00Oct 2$1.15$0.63$1.78$22.22$32.28
$33.00$25.00Oct 9$0.95$1.15$2.10$22.90$35.10
$30.50$24.50Oct 2$1.15$0.75$1.90$22.60$32.40
$30.50$25.00Oct 2$1.15$0.90$2.05$22.95$32.55
$30.50$26.50Sep 25$0.73$1.38$2.11$24.39$32.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.55, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
24/2530/30Sep 25$0.39$0.1143%3.55$24.61$30.39
25/2631/32Sep 25$0.35$0.1545%2.33$25.15$31.35
23/2432/32Oct 2$0.28$0.2253%1.27$23.22$31.78
23/2433/34Oct 2$0.24$0.2661%0.92$23.26$33.24
24/2532/32Oct 2$0.30$0.2044%1.50$24.70$31.80
24/2533/34Oct 2$0.26$0.2452%1.08$24.74$33.26
24/2432/32Oct 2$0.27$0.2348%1.17$24.23$31.77
24/2433/34Oct 2$0.23$0.2755%0.85$24.27$33.23
25/2632/32Oct 2$0.30$0.2041%1.50$25.20$31.80
23/2431/32Oct 2$0.25$0.2550%1.00$23.25$31.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.50$29.00$29.50Oct 2$0.05$0.457%9.00
$31.50$32.00$32.50Oct 2$0.05$0.456%9.00
$22.50$23.00$23.50Sep 25$0.05$0.456%9.00
$32.00$32.50$33.00Oct 2$0.05$0.454%9.00
$31.00$31.50$32.00Sep 25$0.06$0.446%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.50$25.00$27.50Oct 16$0.20$2.3028%11.50
$23.50$24.00$24.50Sep 25$0.07$0.435%6.14
$24.50$25.00$25.50Sep 25$0.11$0.399%3.55
$24.50$25.00$25.50Oct 30$0.11$0.395%3.55
$22.50$23.00$23.50Oct 2$0.13$0.374%2.85

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 $-0.75, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.50$33.001:2Oct 9-$0.40$2.10
$32.00$33.001:2Sep 25-$0.19$0.81
$28.00$30.001:2Oct 16-$1.00$1.00
$30.00$30.501:2Sep 25-$0.46$0.04
$33.00$33.501:2Oct 2-$0.46$0.04
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$27.501:2Oct 16-$0.75$1.75
$27.50$25.001:2Oct 16-$0.40$2.10
$27.00$25.501:2Oct 2-$0.37$1.13
$23.00$22.501:2Sep 25-$0.12$0.38
$23.50$23.001:2Sep 25-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 10.74%, avg 4.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$28.00Oct 30$3.000.550.2%10.74%10.95%19
$31.00Oct 30$1.700.4110.9%6.08%17.04%--11
$30.00Oct 30$2.000.467.4%7.16%14.53%260
$30.00Oct 23$2.000.457.4%7.16%14.53%10137
$30.50Oct 23$1.800.429.2%6.44%15.60%162
$32.00Oct 30$1.400.3614.5%5.01%19.54%287
$29.50Oct 23$2.050.475.6%7.34%12.92%512
$30.00Oct 16$1.800.447.4%6.44%13.82%391.3K
$29.00Oct 30$2.100.503.8%7.52%11.31%--25
$32.00Oct 23$1.200.3514.5%4.29%18.83%3080

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 1,986
Total Puts 46
Put/Call Ratio 0.02
Net Difference 1,940

Prior's Put/Call Breakdown

Total Calls 926
Total Puts 29
Put/Call Ratio 0.03
Net Difference 897

Prior 7-Day Put/Call Summary

Total Calls 151,355
Total Puts 43,772
Average Put/Call Ratio 0.27
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All