FSLY - Options Database

FSLY

FASTLY INC A

$27.92 +1.82%

(9/22 09:55) ◀

Tuesday, September 22, 2026 (10:00am)

▶ (9/22 10:05)

◀ 9/22 10:00 ▶

Option Volume

Detail

ℹ

Current (09/22 10:00am) 3,149

Calls: 2,919 (93%)

Puts: 230 (7%)

Prior (08/11) 1,309

Calls: 1,145 (87%)

Puts: 164 (13%)

Current vs Prior +140.57%

Calls: +154.93% (Calls)

Puts: +40.24% (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 -88.70%

Calls: -86.50%

Puts: -96.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:00am) $527.5K

Calls: $507.0K (96%)

Puts: $20.5K (4%)

Prior (08/11) $176.7K

Calls: $160.2K (91%)

Puts: $16.5K (9%)

Current vs Prior +198.54%

Calls: +216.44%

Puts: +24.44%

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 -93.88%

Calls: -93.61%

Puts: -97.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:00am) 0.08

Prior (08/11) 0.14

Current vs Prior -44.99%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -70.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:00am) 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 14.36% | 15.94%20.59% | 33.85%

Prior 13.42% | 15.79%21.33% | 32.02%

Current vs Prior +7.02% | +0.93%-3.47% | +5.70%

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

Current vs 7-Day Avg -9.02% | -16.81%+12.38% | +26.99%

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

Current vs 7-Day Eod +7.02% | +0.93%-3.47% | +5.70%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.24% | 56.25%

Calls: 17.68% | 50.44%

Puts: 46.80% | 62.06%

Prior 70.05% | 28.82%

Calls: 92.86% | 31.82%

Puts: 47.24% | 25.82%

Current vs Prior -53.98% | +95.18%

Prior 7-Day Avg 34.89% | 21.71%

Calls: 41.01% | 21.13%

Puts: 28.78% | 22.29%

Current vs 7-Day Avg -7.60% | +159.13%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($507.0K) vs puts ($20.5K). Massive premium surge with dollar volume up 199% vs prior. Unusually high activity with volume up 141% vs prior - elevated interest. Extreme bullish P/C ratio of 0.08 - heavy call buying (2,919 calls vs 230 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
10:00	BULLISH	BULLISH	BULLISH
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 -- 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. 66 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Sep 25	4.10	6.60	$5.35	46.7%	--	1.00	111
$23.00	Sep 25	3.90	6.00	$4.95	42.4%	10	0.95	2.0K
$23.50	Sep 25	4.50	5.60	$5.05	21.8%	--	0.95	236
$24.00	Sep 25	3.50	5.20	$4.35	39.1%	--	0.88	255
$22.50	Oct 2	5.50	6.40	$5.95	15.1%	--	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%	--	0.65	13
$29.00	Sep 25	1.65	3.40	$2.53	69.2%	--	0.58	15
$30.00	Oct 16	3.50	4.80	$4.15	31.3%	--	0.56	12
$28.00	Sep 25	1.55	2.50	$2.03	46.8%	--	0.51	18

Most actively traded options today. High liquidity = easy entry/exit. 63 active (total vol 3.0K, top 928)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	0.95	1.05	$1.00	10.0%	928	0.34	6.5K
$31.00	Oct 16	1.25	1.90	$1.58	41.1%	505	0.37	5
$29.50	Oct 2	1.25	1.80	$1.53	35.9%	310	0.42	126
$29.50	Oct 23	2.00	2.65	$2.33	27.9%	262	0.46	12
$28.00	Sep 25	1.25	1.80	$1.53	35.9%	226	0.49	284

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Sep 25	0.90	1.30	$1.10	36.4%	53	0.37	36
$25.00	Sep 25	0.45	0.80	$0.63	55.6%	29	0.24	789
$23.50	Sep 25	0.15	0.40	$0.28	89.3%	26	0.13	867
$27.50	Oct 2	1.30	2.75	$2.03	71.4%	22	0.44	8
$23.50	Oct 23	0.85	1.45	$1.15	52.2%	12	0.23	7

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 83.6%, max 116.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Sep 25	Oct 30	187.2%	86.4%	116.6%	24	309
$31.00	Sep 25	Oct 30	188.9%	92.8%	103.5%	36	176
$30.00	Sep 25	Oct 30	185.9%	92.3%	101.4%	930	6.6K
$32.00	Sep 25	Oct 30	188.6%	94.5%	99.7%	43	232
$29.00	Sep 25	Oct 30	181.8%	91.3%	99.0%	25	620

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Sep 25	Oct 16	187.2%	90.4%	107.0%	8	22
$25.50	Sep 25	Oct 30	176.7%	89.2%	98.0%	4	49
$24.00	Sep 25	Oct 30	164.7%	86.1%	91.2%	1	280
$30.00	Sep 25	Oct 16	185.9%	101.3%	83.5%	--	25
$25.00	Sep 25	Oct 30	157.7%	88.2%	78.9%	29	829

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 1.22, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Oct 16	$0.45	$0.55	$0.45	76%	1.22	$24.45
$24.50	$25.00	Oct 2	$0.10	$0.40	$0.10	78%	4.00	$24.60
$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	64%	4.00	$26.10
$25.00	$25.50	Sep 25	$0.18	$0.32	$0.18	80%	1.78	$25.18

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	58%	1.00	$28.50
$27.00	$26.50	Sep 25	$0.15	$0.35	$0.15	42%	2.33	$26.85
$26.50	$26.00	Sep 25	$0.15	$0.35	$0.15	37%	2.33	$26.35
$28.00	$27.50	Sep 25	$0.23	$0.27	$0.23	51%	1.17	$27.77
$30.00	$29.00	Sep 25	$0.62	$0.38	$0.62	65%	0.61	$29.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.60, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$28.50	Oct 9	$0.33	$0.33	$0.17	48%	1.94	$28.33
$31.00	$31.50	Sep 25	$0.18	$0.18	$0.32	72%	0.56	$31.18
$28.50	$29.00	Oct 2	$0.28	$0.28	$0.22	52%	1.27	$28.78
$30.00	$30.50	Sep 25	$0.20	$0.20	$0.30	66%	0.67	$30.20
$30.00	$31.00	Oct 16	$0.42	$0.42	$0.58	57%	0.72	$30.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$23.00	Oct 16	$0.75	$0.75	$1.25	71%	0.60	$24.25
$24.50	$22.50	Oct 9	$0.55	$0.55	$1.45	75%	0.38	$23.95
$25.50	$25.00	Sep 25	$0.32	$0.32	$0.18	71%	1.78	$25.18
$24.50	$24.00	Oct 30	$0.28	$0.28	$0.22	72%	1.27	$24.22
$24.00	$22.50	Oct 30	$0.42	$0.42	$1.08	74%	0.39	$23.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.42, cheapest $1.00)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.24	187.2%	116.3%
$30.00	Sep 25	Oct 2	$0.33	185.9%	118.0%
$29.00	Sep 25	Oct 2	$0.33	181.8%	114.3%
$28.50	Sep 25	Oct 2	$0.46	178.3%	118.6%
$29.50	Sep 25	Oct 2	$0.40	183.4%	125.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Sep 25	Oct 16	$1.00	185.9%	101.3%
$27.50	Sep 25	Oct 2	$0.23	187.2%	116.3%
$27.00	Sep 25	Oct 2	$0.50	143.5%	115.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 12.36% of stock, avg 14.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.50	Sep 25	$2.35	$1.10	$3.45	$23.05	$29.95	12.36%
$27.00	Sep 25	$2.23	$1.25	$3.48	$23.52	$30.48	12.46%
$26.00	Sep 25	$2.60	$0.95	$3.55	$22.45	$29.55	12.71%
$28.00	Sep 25	$1.53	$2.03	$3.56	$24.44	$31.56	12.75%
$27.50	Sep 25	$1.98	$1.80	$3.78	$23.72	$31.28	13.54%
$29.00	Sep 25	$1.27	$2.53	$3.80	$25.20	$32.80	13.61%
$25.50	Sep 25	$3.10	$0.95	$4.05	$21.45	$29.55	14.51%
$30.00	Sep 25	$1.00	$3.15	$4.15	$25.85	$34.15	14.86%
$27.00	Oct 2	$2.40	$1.75	$4.15	$22.85	$31.15	14.86%
$27.50	Oct 2	$2.22	$2.03	$4.25	$23.25	$31.75	15.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 5.12% of stock, avg 10.51%)

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
$33.00	$22.50	Oct 16	$1.08	$0.57	$1.65	$20.85	$34.65
$30.00	$26.00	Sep 25	$1.00	$0.95	$1.95	$24.05	$31.95
$33.00	$24.50	Oct 9	$0.93	$1.05	$1.98	$22.52	$34.98
$33.00	$23.00	Oct 16	$1.08	$0.75	$1.83	$21.17	$34.83
$30.00	$25.50	Sep 25	$1.00	$0.95	$1.95	$23.55	$31.95
$30.00	$26.50	Sep 25	$1.00	$1.10	$2.10	$24.40	$32.10
$30.50	$24.50	Oct 2	$1.15	$0.75	$1.90	$22.60	$32.40
$29.50	$26.00	Sep 25	$1.13	$0.95	$2.08	$23.92	$31.58
$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. 21 found (best R:R 1.63, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
22/23	31/32	Sep 25	$0.31	$0.19	61%	1.63	$22.69	$31.31
24/24	31/32	Sep 25	$0.33	$0.17	56%	1.94	$23.67	$31.33
22/23	30/30	Sep 25	$0.33	$0.17	55%	1.94	$22.67	$30.33
24/24	30/30	Sep 25	$0.35	$0.15	49%	2.33	$23.65	$30.35
24/25	31/32	Sep 25	$0.33	$0.17	49%	1.94	$24.67	$31.33
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	50%	1.78	$23.68	$31.82
25/26	33/34	Oct 2	$0.33	$0.17	48%	1.94	$25.17	$33.33
24/24	33/34	Oct 2	$0.28	$0.22	57%	1.27	$23.72	$33.28
24/25	30/30	Sep 25	$0.35	$0.15	43%	2.33	$24.65	$30.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Oct 16	$0.06	$0.94	9%	15.67
$30.00	$31.00	$32.00	Oct 30	$0.07	$0.93	8%	13.29
$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
$29.00	$29.50	$30.00	Oct 23	$0.07	$0.43	5%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Sep 25	$0.12	$0.88	14%	7.33
$24.50	$25.00	$25.50	Oct 30	$0.08	$0.42	5%	5.25
$24.00	$24.50	$25.00	Sep 25	$0.10	$0.40	7%	4.00
$23.00	$23.50	$24.00	Oct 2	$0.12	$0.38	5%	3.17
$24.00	$24.50	$25.00	Oct 2	$0.13	$0.37	6%	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. 22 found (best net $-0.75, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.50	$33.00	1:2	Oct 9	-$0.36	$2.14
$32.00	$33.00	1:2	Sep 25	-$0.23	$0.77
$31.00	$31.50	1:2	Sep 25	-$0.42	$0.08
$33.00	$33.50	1:2	Oct 2	-$0.46	$0.04
$32.00	$33.00	1:2	Oct 16	-$0.86	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$27.50	1:2	Oct 16	-$0.75	$1.75
$25.00	$23.00	1:2	Oct 16	$0.00	$2.00
$27.50	$25.00	1:2	Oct 16	-$0.55	$1.95
$27.00	$25.50	1:2	Oct 2	-$0.55	$0.95
$24.00	$23.50	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 6.09%, avg 4.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Oct 30	$1.70	0.41	11.0%	6.09%	17.12%	--	11
$32.00	Oct 30	$1.45	0.37	14.6%	5.19%	19.81%	3	87
$30.00	Oct 30	$1.95	0.45	7.5%	6.98%	14.43%	2	60
$30.00	Oct 23	$1.90	0.44	7.5%	6.81%	14.26%	10	137
$29.50	Oct 23	$2.00	0.46	5.7%	7.16%	12.82%	262	12
$30.00	Oct 16	$1.80	0.43	7.5%	6.45%	13.90%	66	1.3K
$28.50	Oct 16	$2.35	0.51	2.1%	8.42%	10.49%	1	1
$28.00	Oct 30	$2.60	0.54	0.3%	9.31%	9.60%	3	9
$29.00	Oct 30	$2.10	0.49	3.9%	7.52%	11.39%	--	25
$32.00	Oct 23	$1.20	0.35	14.6%	4.30%	18.91%	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 2,919

Total Puts 230

Put/Call Ratio 0.08

Net Difference 2,689

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