FSLY - Options Database

FSLY

FASTLY INC A

$27.30 -0.44%

(9/22 09:40) ◀

Tuesday, September 22, 2026 (9:45am)

▶ (9/22 09:50)

◀ 9/22 09:45 ▶

Option Volume

Detail

ℹ

Current (09/22 9:45am) 2,356

Calls: 2,216 (94%)

Puts: 140 (6%)

Prior (08/11) 1,034

Calls: 1,002 (97%)

Puts: 32 (3%)

Current vs Prior +127.85%

Calls: +121.16% (Calls)

Puts: +337.50% (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 -91.55%

Calls: -89.75%

Puts: -97.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:45am) $356.4K

Calls: $340.8K (96%)

Puts: $15.5K (4%)

Prior (08/11) $133.2K

Calls: $130.3K (98%)

Puts: $3.0K (2%)

Current vs Prior +167.45%

Calls: +161.68%

Puts: +419.30%

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 -95.86%

Calls: -95.70%

Puts: -97.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:45am) 0.06

Prior (08/11) 0.03

Current vs Prior +97.82%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -76.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:45am) 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

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 13.55% | 16.15%20.73% | 31.50%

Prior 13.42% | 15.79%21.33% | 32.02%

Current vs Prior +0.99% | +2.30%-2.82% | -1.62%

Prior 7-Day Avg 15.79% | 19.16%18.33% | 26.65%

Current vs 7-Day Avg -14.15% | -15.68%+13.13% | +18.19%

Prior 7-Day Eod 13.42% | 15.79%21.33% | 32.02%

Current vs 7-Day Eod +0.99% | +2.30%-2.82% | -1.62%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 56.35% | 59.53%

Calls: 36.84% | 48.32%

Puts: 75.86% | 70.73%

Prior 70.05% | 28.82%

Calls: 92.86% | 31.82%

Puts: 47.24% | 25.82%

Current vs Prior -19.56% | +106.56%

Prior 7-Day Avg 34.89% | 21.71%

Calls: 41.01% | 21.13%

Puts: 28.78% | 22.29%

Current vs 7-Day Avg +61.50% | +174.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($340.8K) vs puts ($15.5K). Massive premium surge with dollar volume up 167% vs prior. Unusually high activity with volume up 128% vs prior - elevated interest. Extreme bullish P/C ratio of 0.06 - heavy call buying (2,216 calls vs 140 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
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 -- 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. 70 found (avg delta 0.69, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	5.30	6.60	$5.95	21.8%	--	0.92	43
$22.00	Sep 25	5.10	6.60	$5.85	25.6%	--	0.90	358
$22.50	Sep 25	4.10	6.60	$5.35	46.7%	--	0.89	111
$23.00	Sep 25	3.90	6.00	$4.95	42.4%	10	0.89	2.0K
$22.00	Oct 9	5.30	6.90	$6.10	26.2%	--	0.88	105

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	2.30	4.00	$3.15	54.0%	--	0.68	13
$29.00	Sep 25	1.65	3.40	$2.53	69.2%	--	0.59	15
$30.00	Oct 16	3.50	4.60	$4.05	27.2%	--	0.59	12
$28.00	Sep 25	1.55	2.50	$2.03	46.8%	--	0.52	18

Most actively traded options today. High liquidity = easy entry/exit. 48 active (total vol 2.3K, top 701)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	0.80	1.00	$0.90	22.2%	701	0.33	6.5K
$31.00	Oct 16	1.25	1.65	$1.45	27.6%	500	0.36	5
$29.50	Oct 2	1.15	1.50	$1.33	26.3%	309	0.41	126
$28.00	Sep 25	1.10	2.00	$1.55	58.1%	226	0.49	284
$25.00	Oct 16	3.60	4.30	$3.95	17.7%	60	0.70	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Sep 25	0.95	1.75	$1.35	59.3%	51	0.39	36
$25.00	Sep 25	0.55	1.20	$0.88	73.9%	29	0.27	789
$22.00	Sep 25	0.10	0.45	$0.28	125.0%	16	0.10	111
$23.50	Oct 23	0.85	1.45	$1.15	52.2%	12	0.23	7
$27.50	Sep 25	1.25	2.35	$1.80	61.1%	5	0.47	16

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 85.0%, max 111.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Sep 25	Oct 30	187.4%	88.6%	111.6%	12	3.7K
$29.00	Sep 25	Oct 30	183.0%	90.9%	101.2%	24	620
$29.50	Sep 25	Oct 23	171.5%	85.8%	99.8%	56	139
$27.50	Sep 25	Oct 30	173.0%	86.9%	99.1%	9	309
$28.00	Sep 25	Oct 30	172.6%	88.0%	96.1%	228	293

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Sep 25	Oct 30	187.4%	88.6%	111.6%	29	829
$23.50	Sep 25	Oct 23	180.6%	92.7%	94.8%	12	874
$24.00	Sep 25	Oct 30	164.4%	86.5%	90.0%	1	280
$27.50	Sep 25	Oct 16	173.0%	95.8%	80.5%	6	22
$30.00	Sep 25	Oct 16	176.0%	98.4%	78.8%	--	25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 4.00, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$25.50	Sep 25	$0.10	$0.40	$0.10	73%	4.00	$25.10
$23.50	$24.00	Oct 23	$0.15	$0.35	$0.15	78%	2.33	$23.65
$26.00	$26.50	Oct 23	$0.10	$0.40	$0.10	65%	4.00	$26.10
$28.00	$29.00	Oct 30	$0.30	$0.70	$0.30	55%	2.33	$28.30
$25.00	$25.50	Oct 16	$0.15	$0.35	$0.15	70%	2.33	$25.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Sep 25	$0.50	$0.50	$0.50	59%	1.00	$28.50
$27.00	$26.50	Sep 25	$0.15	$0.35	$0.15	43%	2.33	$26.85
$30.00	$29.00	Sep 25	$0.62	$0.38	$0.62	68%	0.61	$29.38
$28.00	$27.50	Sep 25	$0.23	$0.27	$0.23	52%	1.17	$27.77
$26.00	$25.50	Sep 25	$0.15	$0.35	$0.15	33%	2.33	$25.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.67, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$29.50	Oct 23	$0.38	$0.38	$0.12	50%	3.17	$29.38
$29.00	$29.50	Oct 2	$0.35	$0.35	$0.15	55%	2.33	$29.35
$29.00	$29.50	Sep 25	$0.27	$0.27	$0.23	59%	1.17	$29.27
$27.50	$28.00	Oct 9	$0.35	$0.35	$0.15	44%	2.33	$27.85
$31.50	$32.00	Sep 25	$0.18	$0.18	$0.32	76%	0.56	$31.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$23.00	Oct 16	$0.80	$0.80	$1.20	69%	0.67	$24.20
$26.50	$26.00	Sep 25	$0.37	$0.37	$0.13	62%	2.85	$26.13
$24.50	$22.50	Oct 9	$0.52	$0.52	$1.48	74%	0.35	$23.98
$27.00	$25.50	Oct 2	$0.68	$0.68	$0.82	58%	0.83	$26.32
$24.50	$24.00	Oct 30	$0.28	$0.28	$0.22	71%	1.27	$24.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.49, cheapest $0.90)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Sep 25	Oct 2	$0.41	183.0%	120.5%
$30.00	Sep 25	Oct 2	$0.33	176.0%	114.1%
$29.50	Sep 25	Oct 2	$0.33	171.5%	110.8%
$27.50	Sep 25	Oct 2	$0.44	173.0%	114.1%
$26.50	Sep 25	Oct 2	$0.45	176.0%	119.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 25	Oct 16	$0.90	176.0%	98.4%
$27.50	Sep 25	Oct 16	$0.93	173.0%	95.8%
$27.00	Sep 25	Oct 2	$0.23	167.6%	111.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 12.45% of stock, avg 16.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Sep 25	$1.90	$1.50	$3.40	$23.60	$30.40	12.45%
$27.50	Sep 25	$1.78	$1.80	$3.58	$23.92	$31.08	13.11%
$28.00	Sep 25	$1.55	$2.03	$3.58	$24.42	$31.58	13.11%
$26.00	Sep 25	$2.70	$0.98	$3.68	$22.32	$29.68	13.48%
$26.50	Sep 25	$2.35	$1.35	$3.70	$22.80	$30.20	13.55%
$29.00	Sep 25	$1.27	$2.53	$3.80	$25.20	$32.80	13.92%
$25.50	Sep 25	$3.10	$0.83	$3.93	$21.57	$29.43	14.40%
$30.00	Sep 25	$0.90	$3.15	$4.05	$25.95	$34.05	14.84%
$25.00	Sep 25	$3.20	$0.88	$4.08	$20.92	$29.08	14.95%
$27.00	Oct 2	$2.38	$1.73	$4.11	$22.89	$31.11	15.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 6.34% of stock, avg 10.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$25.50	Sep 25	$0.90	$0.83	$1.73	$23.77	$31.73
$30.00	$26.00	Sep 25	$0.90	$0.98	$1.88	$24.12	$31.88
$29.50	$25.50	Sep 25	$1.00	$0.83	$1.83	$23.67	$31.33
$32.00	$22.50	Oct 16	$1.13	$0.60	$1.73	$20.77	$33.73
$29.50	$26.00	Sep 25	$1.00	$0.98	$1.98	$24.02	$31.48
$32.00	$23.00	Oct 16	$1.13	$0.70	$1.83	$21.17	$33.83
$30.50	$24.00	Oct 2	$1.15	$0.70	$1.85	$22.15	$32.35
$30.50	$24.50	Oct 2	$1.15	$0.75	$1.90	$22.60	$32.40
$30.50	$25.00	Oct 2	$1.15	$0.90	$2.05	$22.95	$32.55
$30.00	$24.50	Oct 2	$1.23	$0.75	$1.98	$22.52	$31.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.94, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	32/32	Sep 25	$0.33	$0.17	60%	1.94	$23.17	$31.83
22/22	32/32	Oct 2	$0.32	$0.18	56%	1.78	$22.18	$31.82
23/24	30/31	Sep 25	$0.30	$0.20	54%	1.50	$23.20	$30.80
22/23	32/32	Oct 2	$0.30	$0.20	53%	1.50	$22.70	$31.80
24/24	32/32	Oct 2	$0.32	$0.18	49%	1.78	$23.68	$31.82
22/22	31/32	Oct 2	$0.29	$0.21	54%	1.38	$22.21	$31.29
26/26	32/32	Sep 25	$0.33	$0.17	43%	1.94	$25.67	$31.83
22/23	31/32	Oct 2	$0.27	$0.23	50%	1.17	$22.73	$31.27
24/24	31/32	Oct 2	$0.29	$0.21	46%	1.38	$23.71	$31.29
24/25	32/32	Oct 2	$0.30	$0.20	43%	1.50	$24.70	$31.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.50	$32.00	$32.50	Oct 2	$0.05	$0.45	6%	9.00
$28.00	$28.50	$29.00	Oct 23	$0.08	$0.42	5%	5.25
$27.50	$28.00	$28.50	Oct 2	$0.10	$0.40	7%	4.00
$26.50	$27.00	$27.50	Oct 9	$0.10	$0.40	7%	4.00
$24.50	$25.00	$25.50	Oct 9	$0.10	$0.40	6%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$27.50	$30.00	Oct 16	$0.09	$2.41	28%	26.78
$28.00	$29.00	$30.00	Sep 25	$0.12	$0.88	16%	7.33
$24.00	$24.50	$25.00	Oct 2	$0.10	$0.40	6%	4.00
$26.50	$27.00	$27.50	Sep 25	$0.15	$0.35	9%	2.33
$22.50	$23.00	$23.50	Sep 25	$0.17	$0.33	4%	1.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.27, 18 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$30.00	1:2	Oct 16	-$1.07	$0.93
$31.50	$32.00	1:2	Sep 25	-$0.27	$0.23
$31.00	$32.00	1:2	Oct 16	-$0.81	$0.19
$30.50	$32.00	1:2	Oct 23	-$1.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$25.00	1:2	Oct 16	-$0.27	$2.23
$27.00	$25.50	1:2	Oct 2	-$0.37	$1.13
$25.00	$24.50	1:2	Sep 25	-$0.08	$0.42
$22.50	$22.00	1:2	Oct 2	-$0.06	$0.44
$23.50	$23.00	1:2	Sep 25	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 7.33%, avg 5.07%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$2.00	0.46	9.9%	7.33%	17.22%	2	60
$31.00	Oct 30	$1.70	0.41	13.6%	6.23%	19.78%	--	11
$32.00	Oct 30	$1.40	0.37	17.2%	5.13%	22.34%	2	87
$29.50	Oct 23	$2.05	0.46	8.1%	7.51%	15.57%	56	12
$30.00	Oct 23	$1.80	0.44	9.9%	6.59%	16.48%	10	137
$28.00	Oct 30	$2.60	0.55	2.6%	9.52%	12.09%	2	9
$29.00	Oct 30	$2.10	0.50	6.2%	7.69%	13.92%	--	25
$30.50	Oct 23	$1.60	0.42	11.7%	5.86%	17.58%	16	2
$29.00	Oct 23	$2.05	0.50	6.2%	7.51%	13.74%	--	13
$32.00	Oct 23	$1.20	0.36	17.2%	4.40%	21.61%	30	80

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 2,216

Total Puts 140

Put/Call Ratio 0.06

Net Difference 2,076

Prior's Put/Call Breakdown

Total Calls 1,002

Total Puts 32

Put/Call Ratio 0.03

Net Difference 970

Prior 7-Day Put/Call Summary

Total Calls 151,355

Total Puts 43,772

Average Put/Call Ratio 0.27

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