FSLY - Options Database

FSLY

FASTLY INC A

$27.26 -0.60%

(9/22 09:45) ◀

Tuesday, September 22, 2026 (9:50am)

▶ (9/22 09:55)

◀ 9/22 09:50 ▶

Option Volume

Detail

ℹ

Current (09/22 9:50am) 2,584

Calls: 2,432 (94%)

Puts: 152 (6%)

Prior (08/11) 1,227

Calls: 1,075 (88%)

Puts: 152 (12%)

Current vs Prior +110.59%

Calls: +126.23% (Calls)

Puts: +0.00% (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 -90.73%

Calls: -88.75%

Puts: -97.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:50am) $395.3K

Calls: $379.5K (96%)

Puts: $15.8K (4%)

Prior (08/11) $160.8K

Calls: $145.4K (90%)

Puts: $15.4K (10%)

Current vs Prior +145.76%

Calls: +161.03%

Puts: +2.10%

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 -95.41%

Calls: -95.22%

Puts: -97.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:50am) 0.06

Prior (08/11) 0.14

Current vs Prior -55.80%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -76.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:50am) 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 13.50% | 15.88%20.29% | 31.55%

Prior 13.42% | 15.79%21.33% | 32.02%

Current vs Prior +0.59% | +0.59%-4.92% | -1.47%

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

Current vs 7-Day Avg -14.49% | -17.09%+10.69% | +18.37%

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

Current vs 7-Day Eod +0.59% | +0.59%-4.92% | -1.47%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 49.90% | 54.93%

Calls: 23.94% | 39.13%

Puts: 75.86% | 70.73%

Prior 70.05% | 28.82%

Calls: 92.86% | 31.82%

Puts: 47.24% | 25.82%

Current vs Prior -28.77% | +90.60%

Prior 7-Day Avg 34.89% | 21.71%

Calls: 41.01% | 21.13%

Puts: 28.78% | 22.29%

Current vs 7-Day Avg +43.02% | +153.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($379.5K) vs puts ($15.8K). Massive premium surge with dollar volume up 146% vs prior. Unusually high activity with volume up 111% vs prior - elevated interest. Extreme bullish P/C ratio of 0.06 - heavy call buying (2,432 calls vs 152 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
09:50	BULLISH	BULLISH	BULLISH
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 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	5.30	6.60	$5.95	21.8%	--	0.91	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%	--	0.90	111
$22.00	Oct 9	5.30	6.90	$6.10	26.2%	--	0.88	105
$22.50	Oct 2	5.00	6.40	$5.70	24.6%	--	0.88	48

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
$30.00	Oct 16	3.50	4.80	$4.15	31.3%	--	0.60	12
$29.00	Sep 25	1.65	3.40	$2.53	69.2%	--	0.60	15
$28.00	Sep 25	1.55	2.50	$2.03	46.8%	--	0.53	18

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 2.5K, top 750)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	0.75	1.00	$0.88	28.4%	750	0.32	6.5K
$31.00	Oct 16	1.25	1.65	$1.45	27.6%	505	0.36	5
$29.50	Oct 2	1.15	1.70	$1.42	38.7%	309	0.41	126
$28.00	Sep 25	1.10	1.85	$1.48	50.7%	226	0.47	284
$29.50	Oct 23	1.90	2.35	$2.13	21.1%	180	0.46	12

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	1.10	$0.83	66.3%	29	0.27	789
$22.00	Sep 25	0.10	0.30	$0.20	100.0%	17	0.09	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	0.48	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 82.1%, max 107.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Sep 25	Oct 30	189.1%	90.9%	107.9%	24	620
$32.00	Sep 25	Oct 30	176.2%	88.1%	99.9%	41	232
$25.00	Sep 25	Oct 30	177.0%	88.6%	99.8%	12	3.7K
$28.00	Sep 25	Oct 30	172.4%	88.0%	95.8%	228	293
$29.50	Sep 25	Oct 23	171.9%	89.0%	93.2%	180	139

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Sep 25	Oct 30	177.0%	88.6%	99.8%	29	829
$23.50	Sep 25	Oct 23	176.9%	92.7%	90.8%	12	874
$30.00	Sep 25	Oct 16	178.6%	95.3%	87.4%	--	25
$24.00	Sep 25	Oct 30	160.5%	86.5%	85.6%	1	280
$25.50	Sep 25	Oct 30	157.6%	89.6%	75.8%	3	49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 4.00, avg 1.83)

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
$25.00	$25.50	Oct 16	$0.10	$0.40	$0.10	70%	4.00	$25.10
$23.50	$24.00	Oct 23	$0.15	$0.35	$0.15	78%	2.33	$23.65
$23.00	$23.50	Sep 25	$0.20	$0.30	$0.20	87%	1.50	$23.20
$26.00	$26.50	Oct 23	$0.10	$0.40	$0.10	65%	4.00	$26.10

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	60%	1.00	$28.50
$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	53%	1.17	$27.77
$25.50	$25.00	Oct 2	$0.12	$0.38	$0.12	30%	3.17	$25.38
$26.00	$25.50	Sep 25	$0.15	$0.35	$0.15	34%	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 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$32.00	Sep 25	$0.20	$0.20	$0.30	76%	0.67	$31.70
$27.50	$28.00	Oct 9	$0.35	$0.35	$0.15	44%	2.33	$27.85
$28.00	$28.50	Oct 9	$0.33	$0.33	$0.17	48%	1.94	$28.33
$31.00	$32.00	Oct 30	$0.43	$0.43	$0.57	58%	0.75	$31.43
$29.00	$29.50	Oct 2	$0.26	$0.26	$0.24	55%	1.08	$29.26

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
$25.00	$24.50	Sep 25	$0.35	$0.35	$0.15	73%	2.33	$24.65
$26.50	$26.00	Sep 25	$0.37	$0.37	$0.13	61%	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

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.54, cheapest $1.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Sep 25	Oct 2	$0.55	189.1%	120.5%
$30.00	Sep 25	Oct 2	$0.35	178.6%	114.1%
$28.00	Sep 25	Oct 2	$0.50	172.4%	116.3%
$29.50	Sep 25	Oct 2	$0.47	171.9%	116.4%
$27.50	Sep 25	Oct 2	$0.59	166.1%	114.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 25	Oct 16	$1.00	178.6%	95.3%
$27.50	Sep 25	Oct 16	$0.90	166.1%	95.3%
$27.00	Sep 25	Oct 2	$0.31	154.1%	111.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 12.11% of stock, avg 15.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Sep 25	$1.88	$1.42	$3.30	$23.70	$30.30	12.11%
$27.50	Sep 25	$1.63	$1.80	$3.43	$24.07	$30.93	12.58%
$28.00	Sep 25	$1.48	$2.03	$3.51	$24.49	$31.51	12.88%
$26.00	Sep 25	$2.60	$0.98	$3.58	$22.42	$29.58	13.13%
$29.00	Sep 25	$1.13	$2.53	$3.66	$25.34	$32.66	13.43%
$26.50	Sep 25	$2.35	$1.35	$3.70	$22.80	$30.20	13.57%
$25.50	Sep 25	$3.10	$0.83	$3.93	$21.57	$29.43	14.42%
$25.00	Sep 25	$3.20	$0.83	$4.03	$20.97	$29.03	14.78%
$27.00	Oct 2	$2.30	$1.73	$4.03	$22.97	$31.03	14.78%
$25.50	Oct 2	$3.30	$1.05	$4.35	$21.15	$29.85	15.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 103 found (cheapest 6.27% of stock, avg 10.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.00	$25.50	Sep 25	$0.88	$0.83	$1.71	$23.79	$31.71
$29.50	$25.50	Sep 25	$0.95	$0.83	$1.78	$23.72	$31.28
$30.00	$26.00	Sep 25	$0.88	$0.98	$1.86	$24.14	$31.86
$29.50	$26.00	Sep 25	$0.95	$0.98	$1.93	$24.07	$31.43
$32.00	$22.50	Oct 16	$1.23	$0.57	$1.80	$20.70	$33.80
$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
$29.00	$25.50	Sep 25	$1.13	$0.83	$1.96	$23.54	$30.96
$32.00	$23.00	Oct 16	$1.23	$0.70	$1.93	$21.07	$33.93
$29.00	$26.00	Sep 25	$1.13	$0.98	$2.11	$23.89	$31.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.33, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	32/32	Sep 25	$0.35	$0.15	60%	2.33	$23.15	$31.85
24/24	32/32	Oct 2	$0.32	$0.18	49%	1.78	$23.68	$31.82
26/26	32/32	Sep 25	$0.35	$0.15	42%	2.33	$25.65	$31.85
23/24	30/30	Sep 25	$0.30	$0.20	52%	1.50	$23.20	$30.30
23/24	30/31	Sep 25	$0.28	$0.22	56%	1.27	$23.22	$30.78
22/22	32/32	Oct 2	$0.27	$0.23	56%	1.17	$22.23	$31.77
24/25	32/32	Oct 2	$0.33	$0.17	43%	1.94	$24.67	$31.83
24/24	31/32	Oct 2	$0.29	$0.21	46%	1.38	$23.71	$31.29
22/22	31/32	Oct 2	$0.24	$0.26	54%	0.92	$22.26	$31.24
24/25	31/32	Oct 2	$0.30	$0.20	40%	1.50	$24.70	$31.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 16	$0.06	$0.94	9%	15.67
$31.50	$32.00	$32.50	Oct 2	$0.05	$0.45	6%	9.00
$29.00	$29.50	$30.00	Oct 2	$0.07	$0.43	8%	6.14
$28.00	$28.50	$29.00	Sep 25	$0.07	$0.43	7%	6.14
$28.00	$28.50	$29.00	Oct 23	$0.08	$0.42	5%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$27.50	$30.00	Oct 16	$0.25	$2.25	29%	9.00
$28.00	$29.00	$30.00	Sep 25	$0.12	$0.88	15%	7.33
$22.50	$23.00	$23.50	Sep 25	$0.07	$0.43	7%	6.14
$24.50	$25.00	$25.50	Oct 30	$0.08	$0.42	5%	5.25
$22.00	$22.50	$23.00	Sep 25	$0.08	$0.42	3%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.30, 20 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$30.00	1:2	Oct 16	-$0.93	$1.07
$31.50	$32.00	1:2	Sep 25	-$0.23	$0.27
$30.50	$31.00	1:2	Sep 25	-$0.47	$0.03
$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	-$0.30	$2.20
$27.00	$25.50	1:2	Oct 2	-$0.37	$1.13
$30.00	$27.50	1:2	Oct 16	-$1.25	$1.25
$25.00	$24.50	1:2	Sep 25	-$0.13	$0.37
$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 7.34%, avg 5.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$2.00	0.46	10.1%	7.34%	17.39%	2	60
$31.00	Oct 30	$1.70	0.41	13.7%	6.24%	19.96%	--	11
$32.00	Oct 30	$1.40	0.36	17.4%	5.14%	22.52%	2	87
$28.00	Oct 30	$2.60	0.55	2.7%	9.54%	12.25%	2	9
$30.00	Oct 23	$1.80	0.44	10.1%	6.60%	16.65%	10	137
$29.00	Oct 30	$2.10	0.50	6.4%	7.70%	14.09%	--	25
$30.50	Oct 23	$1.60	0.42	11.9%	5.87%	17.75%	16	2
$29.50	Oct 23	$1.90	0.46	8.2%	6.97%	15.19%	180	12
$29.00	Oct 23	$2.05	0.50	6.4%	7.52%	13.90%	--	13
$32.00	Oct 23	$1.20	0.36	17.4%	4.40%	21.79%	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 2,432

Total Puts 152

Put/Call Ratio 0.06

Net Difference 2,280

Prior's Put/Call Breakdown

Total Calls 1,075

Total Puts 152

Put/Call Ratio 0.14

Net Difference 923

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...

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