FSLY - Options Database

FSLY

FASTLY INC A

$27.64 +0.80%

(9/22 09:50) ◀

Tuesday, September 22, 2026 (9:55am)

▶ (9/22 10:00)

◀ 9/22 09:55 ▶

Option Volume

Detail

ℹ

Current (09/22 9:55am) 2,900

Calls: 2,729 (94%)

Puts: 171 (6%)

Prior (08/11) 1,309

Calls: 1,145 (87%)

Puts: 164 (13%)

Current vs Prior +121.54%

Calls: +138.34% (Calls)

Puts: +4.27% (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 -89.60%

Calls: -87.38%

Puts: -97.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 9:55am) $454.8K

Calls: $439.1K (97%)

Puts: $15.7K (3%)

Prior (08/11) $176.7K

Calls: $160.2K (91%)

Puts: $16.5K (9%)

Current vs Prior +157.40%

Calls: +174.03%

Puts: -4.39%

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 -94.72%

Calls: -94.46%

Puts: -97.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 9:55am) 0.06

Prior (08/11) 0.14

Current vs Prior -56.25%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -76.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 9:55am) 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 13.39% | 16.10%20.44% | 34.19%

Prior 13.42% | 15.79%21.33% | 32.02%

Current vs Prior -0.26% | +1.95%-4.19% | +6.77%

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

Current vs 7-Day Avg -15.21% | -15.97%+11.54% | +28.28%

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

Current vs 7-Day Eod -0.26% | +1.95%-4.19% | +6.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 39.86% | 59.50%

Calls: 32.93% | 56.93%

Puts: 46.80% | 62.06%

Prior 70.05% | 28.82%

Calls: 92.86% | 31.82%

Puts: 47.24% | 25.82%

Current vs Prior -43.10% | +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 +14.24% | +174.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($439.1K) vs puts ($15.7K). Massive premium surge with dollar volume up 157% vs prior. Unusually high activity with volume up 122% vs prior - elevated interest. Extreme bullish P/C ratio of 0.06 - heavy call buying (2,729 calls vs 171 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
09:55	BULLISH	BULLISH	BULLISH
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 1 of results (avg 4.9%, best 4.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	4.00	4.20	$4.10	4.9%	65	0.69	2.3K

PUTS (0)

No puts meet the criteria

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. 65 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	4.10	6.60	$5.35	46.7%	--	0.94	111
$23.00	Sep 25	3.90	6.00	$4.95	42.4%	10	0.91	2.0K
$22.50	Oct 2	5.00	6.40	$5.70	24.6%	--	0.87	48
$23.50	Sep 25	4.00	5.60	$4.80	33.3%	--	0.86	236
$23.00	Oct 2	4.30	5.90	$5.10	31.4%	--	0.85	61

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	2.30	4.00	$3.15	54.0%	--	0.67	13
$29.00	Sep 25	1.65	3.40	$2.53	69.2%	--	0.60	15
$30.00	Oct 16	3.50	4.80	$4.15	31.3%	--	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. 53 active (total vol 2.7K, top 872)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	0.80	1.00	$0.90	22.2%	872	0.32	6.5K
$31.00	Oct 16	1.25	1.85	$1.55	38.7%	505	0.37	5
$29.50	Oct 2	1.15	1.70	$1.42	38.7%	309	0.41	126
$29.50	Oct 23	2.20	2.45	$2.33	10.7%	262	0.47	12
$28.00	Sep 25	1.10	1.85	$1.48	50.7%	226	0.47	284

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	0.50	0.80	$0.65	46.2%	29	0.25	789
$23.50	Oct 23	0.85	1.45	$1.15	52.2%	12	0.23	7
$23.50	Sep 25	0.20	0.65	$0.43	104.7%	6	0.16	867
$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 79.0%, max 95.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Sep 25	Oct 30	169.3%	86.6%	95.5%	229	293
$30.00	Sep 25	Oct 30	179.3%	91.9%	95.1%	874	6.6K
$32.00	Sep 25	Oct 30	171.2%	88.1%	94.3%	41	232
$27.50	Sep 25	Oct 30	167.4%	87.1%	92.2%	24	309
$29.00	Sep 25	Oct 30	174.2%	90.9%	91.5%	25	620

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.50	Sep 25	Oct 23	178.2%	92.8%	92.1%	18	874
$30.00	Sep 25	Oct 16	179.3%	94.9%	89.0%	--	25
$24.00	Sep 25	Oct 30	162.0%	86.6%	87.1%	1	280
$25.50	Sep 25	Oct 30	173.3%	92.8%	86.6%	4	49
$25.00	Sep 25	Oct 30	157.7%	88.7%	77.9%	29	829

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 2.33, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$23.50	Sep 25	$0.15	$0.35	$0.15	90%	2.33	$23.15
$28.00	$29.00	Oct 30	$0.25	$0.75	$0.25	54%	3.00	$28.25
$23.50	$24.00	Oct 23	$0.15	$0.35	$0.15	77%	2.33	$23.65
$26.00	$26.50	Oct 23	$0.10	$0.40	$0.10	65%	4.00	$26.10
$30.00	$31.00	Oct 16	$0.18	$0.82	$0.18	41%	4.56	$30.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$25.50	Oct 2	$0.40	$1.10	$0.40	41%	2.75	$26.60
$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	67%	0.61	$29.38
$28.00	$27.50	Sep 25	$0.23	$0.27	$0.23	52%	1.17	$27.77
$25.00	$24.50	Oct 30	$0.17	$0.33	$0.17	31%	1.94	$24.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.97, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$30.50	Sep 25	$0.30	$0.30	$0.20	68%	1.50	$30.30
$31.50	$32.00	Sep 25	$0.17	$0.17	$0.33	77%	0.52	$31.67
$28.00	$28.50	Sep 25	$0.28	$0.28	$0.22	52%	1.27	$28.28
$31.00	$32.00	Oct 30	$0.43	$0.43	$0.57	59%	0.75	$31.43
$28.50	$29.00	Oct 2	$0.28	$0.28	$0.22	52%	1.27	$28.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$25.00	Oct 16	$1.23	$1.23	$1.27	55%	0.97	$26.27
$25.00	$23.00	Oct 16	$0.75	$0.75	$1.25	70%	0.60	$24.25
$24.50	$22.50	Oct 9	$0.55	$0.55	$1.45	74%	0.38	$23.95
$25.50	$25.00	Oct 30	$0.35	$0.35	$0.15	66%	2.33	$25.15
$26.50	$26.00	Sep 25	$0.37	$0.37	$0.13	61%	2.85	$26.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $0.49, cheapest $1.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 25	Oct 2	$0.33	179.3%	114.1%
$28.00	Sep 25	Oct 2	$0.42	169.3%	110.9%
$29.00	Sep 25	Oct 2	$0.45	174.2%	116.4%
$29.50	Sep 25	Oct 2	$0.40	169.8%	116.4%
$26.50	Sep 25	Oct 2	$0.45	172.4%	119.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 25	Oct 16	$1.00	179.3%	94.9%
$27.50	Sep 25	Oct 16	$0.93	167.4%	96.7%
$25.50	Sep 25	Oct 2	$0.20	173.3%	115.8%
$27.00	Sep 25	Oct 2	$0.15	153.9%	102.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 11.94% of stock, avg 15.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.00	Sep 25	$1.90	$1.40	$3.30	$23.70	$30.30	11.94%
$27.50	Sep 25	$1.67	$1.80	$3.47	$24.03	$30.97	12.55%
$28.00	Sep 25	$1.48	$2.03	$3.51	$24.49	$31.51	12.70%
$26.00	Sep 25	$2.60	$0.98	$3.58	$22.42	$29.58	12.95%
$29.00	Sep 25	$1.15	$2.53	$3.68	$25.32	$32.68	13.31%
$26.50	Sep 25	$2.35	$1.35	$3.70	$22.80	$30.20	13.39%
$25.00	Sep 25	$3.18	$0.65	$3.83	$21.17	$28.83	13.86%
$27.00	Oct 2	$2.30	$1.55	$3.85	$23.15	$30.85	13.93%
$25.50	Sep 25	$3.10	$0.95	$4.05	$21.45	$29.55	14.65%
$30.00	Sep 25	$0.90	$3.15	$4.05	$25.95	$34.05	14.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 5.17% of stock, avg 10.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$22.50	Oct 9	$0.93	$0.50	$1.43	$21.07	$34.43
$30.00	$25.50	Sep 25	$0.90	$0.95	$1.85	$23.65	$31.85
$30.00	$26.00	Sep 25	$0.90	$0.98	$1.88	$24.12	$31.88
$33.00	$24.50	Oct 9	$0.93	$1.05	$1.98	$22.52	$34.98
$29.50	$26.00	Sep 25	$1.02	$0.98	$2.00	$24.00	$31.50
$29.50	$25.50	Sep 25	$1.02	$0.95	$1.97	$23.53	$31.47
$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
$33.00	$25.00	Oct 9	$0.93	$1.25	$2.18	$22.82	$35.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.78, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	32/32	Sep 25	$0.32	$0.18	61%	1.78	$23.18	$31.82
24/25	32/32	Sep 25	$0.34	$0.16	52%	2.13	$24.66	$31.84
25/26	32/32	Oct 2	$0.37	$0.13	40%	2.85	$25.13	$31.87
24/24	32/32	Oct 2	$0.32	$0.18	49%	1.78	$23.68	$31.82
24/25	32/32	Oct 2	$0.33	$0.17	44%	1.94	$24.67	$31.83
25/26	31/32	Oct 2	$0.34	$0.16	37%	2.12	$25.16	$31.34
24/24	31/32	Oct 2	$0.29	$0.21	46%	1.38	$23.71	$31.29
23/24	30/30	Sep 25	$0.27	$0.23	49%	1.17	$23.23	$29.77
24/25	31/32	Oct 2	$0.30	$0.20	41%	1.50	$24.70	$31.30
24/25	30/30	Sep 25	$0.29	$0.21	41%	1.38	$24.71	$29.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 12.16, 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
$32.00	$32.50	$33.00	Oct 2	$0.05	$0.45	4%	9.00
$28.00	$28.50	$29.00	Oct 23	$0.08	$0.42	5%	5.25
$28.50	$29.00	$29.50	Oct 2	$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	$0.19	$2.31	29%	12.16
$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
$24.00	$24.50	$25.00	Sep 25	$0.12	$0.38	7%	3.17
$24.50	$25.00	$25.50	Sep 25	$0.13	$0.37	10%	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. 23 found (best net $-0.27, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.50	$33.00	1:2	Oct 9	-$0.36	$2.14
$28.00	$30.00	1:2	Oct 16	-$0.96	$1.04
$30.00	$30.50	1:2	Sep 25	-$0.30	$0.20
$31.50	$32.00	1:2	Sep 25	-$0.26	$0.24
$32.00	$33.00	1:2	Sep 25	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$25.00	1:2	Oct 16	-$0.27	$2.23
$25.00	$23.00	1:2	Oct 16	$0.00	$2.00
$30.00	$27.50	1:2	Oct 16	-$1.31	$1.19
$23.50	$23.00	1:2	Sep 25	-$0.13	$0.37
$23.00	$22.50	1:2	Sep 25	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 7.42%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 23	$2.05	0.44	8.5%	7.42%	15.96%	10	137
$31.00	Oct 30	$1.70	0.41	12.2%	6.15%	18.31%	--	11
$29.50	Oct 23	$2.20	0.47	6.7%	7.96%	14.69%	262	12
$30.00	Oct 30	$1.95	0.45	8.5%	7.05%	15.59%	2	60
$32.00	Oct 30	$1.40	0.36	15.8%	5.07%	20.84%	2	87
$28.00	Oct 30	$2.60	0.54	1.3%	9.41%	10.71%	3	9
$29.00	Oct 30	$2.10	0.50	4.9%	7.60%	12.52%	--	25
$30.50	Oct 23	$1.55	0.42	10.3%	5.61%	15.96%	16	2
$32.00	Oct 23	$1.20	0.35	15.8%	4.34%	20.12%	30	80
$29.00	Oct 23	$2.05	0.49	4.9%	7.42%	12.34%	--	13

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 2,729

Total Puts 171

Put/Call Ratio 0.06

Net Difference 2,558

Prior's Put/Call Breakdown

Total Calls 1,145

Total Puts 164

Put/Call Ratio 0.14

Net Difference 981

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