FSLY - Options Database

FSLY

FASTLY INC A

$27.74 +1.15%

(9/22 10:15) ◀

Tuesday, September 22, 2026 (10:20am)

▶ (9/22 10:25)

◀ 9/22 10:20 ▶

Option Volume

Detail

ℹ

Current (09/22 10:20am) 4,447

Calls: 4,015 (90%)

Puts: 432 (10%)

Prior (08/11) 1,932

Calls: 1,658 (86%)

Puts: 274 (14%)

Current vs Prior +130.18%

Calls: +142.16% (Calls)

Puts: +57.66% (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 -84.05%

Calls: -81.43%

Puts: -93.09%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:20am) $685.6K

Calls: $646.7K (94%)

Puts: $38.8K (6%)

Prior (08/11) $292.2K

Calls: $270.3K (93%)

Puts: $21.8K (7%)

Current vs Prior +134.65%

Calls: +139.24%

Puts: +77.78%

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 -92.04%

Calls: -91.85%

Puts: -94.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:20am) 0.11

Prior (08/11) 0.17

Current vs Prior -34.89%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -59.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:20am) 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 13.16% | 16.22%21.20% | 33.53%

Prior 13.42% | 15.79%21.33% | 32.02%

Current vs Prior -1.96% | +2.73%-0.65% | +4.70%

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

Current vs 7-Day Avg -16.65% | -15.33%+15.66% | +25.79%

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

Current vs 7-Day Eod -1.96% | +2.73%-0.65% | +4.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 27.62% | 61.73%

Calls: 23.44% | 48.89%

Puts: 31.79% | 74.56%

Prior 70.05% | 28.82%

Calls: 92.86% | 31.82%

Puts: 47.24% | 25.82%

Current vs Prior -60.57% | +114.19%

Prior 7-Day Avg 34.89% | 21.71%

Calls: 41.01% | 21.13%

Puts: 28.78% | 22.29%

Current vs 7-Day Avg -20.84% | +184.38%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($646.7K) vs puts ($38.8K). Massive premium surge with dollar volume up 135% vs prior. Unusually high activity with volume up 130% vs prior - elevated interest. Extreme bullish P/C ratio of 0.11 - heavy call buying (4,015 calls vs 432 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
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Oct 16	5.80	6.40	$6.10	9.8%	11	0.84	5.6K

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. 67 found (avg delta 0.68, highest 0.91)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 25	3.90	5.50	$4.70	34.0%	10	0.91	2.0K
$22.50	Sep 25	4.10	6.60	$5.35	46.7%	--	0.91	111
$23.50	Sep 25	4.30	5.00	$4.65	15.1%	--	0.89	236
$22.50	Oct 2	5.40	6.40	$5.90	16.9%	--	0.87	48
$23.00	Oct 2	4.30	5.80	$5.05	29.7%	1	0.87	61

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	2.30	4.00	$3.15	54.0%	--	0.66	13
$29.00	Sep 25	1.65	3.40	$2.53	69.2%	--	0.58	15
$30.00	Oct 16	3.70	4.80	$4.25	25.9%	--	0.57	12
$29.00	Oct 23	3.10	4.30	$3.70	32.4%	10	0.51	--

Most actively traded options today. High liquidity = easy entry/exit. 73 active (total vol 4.2K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	0.80	1.00	$0.90	22.2%	1.5K	0.34	6.5K
$29.50	Oct 2	1.40	1.80	$1.60	25.0%	621	0.43	126
$31.00	Oct 16	1.25	1.90	$1.58	41.1%	505	0.38	5
$28.00	Sep 25	1.25	1.80	$1.53	35.9%	265	0.51	284
$29.50	Oct 23	2.00	2.75	$2.38	31.5%	262	0.47	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Sep 25	0.80	1.35	$1.08	50.9%	103	0.35	36
$25.00	Sep 25	0.40	0.70	$0.55	54.5%	73	0.22	789
$24.00	Sep 25	0.25	0.45	$0.35	57.1%	49	0.15	265
$23.50	Sep 25	0.20	0.30	$0.25	40.0%	27	0.12	867
$27.50	Oct 2	1.75	2.65	$2.20	40.9%	24	0.44	8

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 73.1%, max 120.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Sep 25	Oct 30	191.8%	87.1%	120.3%	26	309
$31.00	Sep 25	Oct 30	171.0%	92.4%	85.0%	67	176
$29.00	Sep 25	Oct 30	167.8%	91.0%	84.5%	26	620
$33.00	Sep 25	Oct 16	177.5%	96.4%	84.0%	5	786
$24.50	Sep 25	Oct 30	164.5%	89.6%	83.7%	1	162

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$27.50	Sep 25	Oct 16	191.8%	89.1%	115.3%	9	22
$24.50	Sep 25	Oct 30	164.5%	89.6%	83.7%	--	259
$25.50	Sep 25	Oct 30	161.8%	89.8%	80.2%	6	49
$25.00	Sep 25	Oct 30	158.0%	88.7%	78.1%	73	829
$29.00	Sep 25	Oct 23	167.8%	95.7%	75.3%	10	15

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 1.50, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Oct 16	$0.40	$0.60	$0.40	76%	1.50	$24.40
$23.50	$24.00	Sep 25	$0.10	$0.40	$0.10	88%	4.00	$23.60
$29.00	$30.00	Oct 30	$0.17	$0.83	$0.17	50%	4.88	$29.17
$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

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.50	Oct 2	$0.12	$0.38	$0.12	40%	3.17	$26.88
$30.00	$29.00	Sep 25	$0.62	$0.38	$0.62	66%	0.61	$29.38
$25.00	$24.50	Oct 30	$0.18	$0.32	$0.18	31%	1.78	$24.82
$27.00	$26.50	Sep 25	$0.22	$0.28	$0.22	40%	1.27	$26.78
$24.50	$24.00	Sep 25	$0.13	$0.37	$0.13	19%	2.85	$24.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.84, avg 0.59)

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	74%	0.67	$31.70
$29.50	$30.00	Sep 25	$0.23	$0.23	$0.27	61%	0.85	$29.73
$28.50	$29.00	Oct 2	$0.28	$0.28	$0.22	51%	1.27	$28.78
$30.00	$31.00	Oct 30	$0.45	$0.45	$0.55	54%	0.82	$30.45
$31.50	$32.00	Oct 2	$0.15	$0.15	$0.35	70%	0.43	$31.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$25.00	Oct 16	$1.14	$1.14	$1.36	56%	0.84	$26.36
$24.50	$22.50	Oct 9	$0.55	$0.55	$1.45	75%	0.38	$23.95
$26.50	$26.00	Sep 25	$0.33	$0.33	$0.17	65%	1.94	$26.17
$25.00	$23.00	Oct 16	$0.58	$0.58	$1.42	71%	0.41	$24.42
$26.50	$25.50	Oct 2	$0.48	$0.48	$0.52	63%	0.92	$26.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.49, cheapest $1.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.50	Sep 25	Oct 2	$0.33	191.8%	127.1%
$30.00	Sep 25	Oct 2	$0.15	162.6%	101.6%
$29.00	Sep 25	Oct 2	$0.35	167.8%	113.5%
$30.50	Sep 25	Oct 2	$0.35	168.8%	115.7%
$29.50	Sep 25	Oct 2	$0.47	172.5%	123.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Sep 25	Oct 23	$1.17	167.8%	95.7%
$30.00	Sep 25	Oct 16	$1.10	162.6%	97.6%
$27.50	Sep 25	Oct 2	$0.35	191.8%	127.1%
$27.00	Sep 25	Oct 2	$0.45	161.8%	116.2%
$26.50	Sep 25	Oct 2	$0.55	160.8%	122.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 11.75% of stock, avg 16.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Sep 25	$1.53	$1.73	$3.26	$24.74	$31.26	11.75%
$27.00	Sep 25	$2.10	$1.30	$3.40	$23.60	$30.40	12.26%
$26.00	Sep 25	$2.70	$0.75	$3.45	$22.55	$29.45	12.44%
$26.50	Sep 25	$2.63	$1.08	$3.71	$22.79	$30.21	13.37%
$27.50	Sep 25	$1.92	$1.85	$3.77	$23.73	$31.27	13.59%
$29.00	Sep 25	$1.25	$2.53	$3.78	$25.22	$32.78	13.63%
$25.50	Sep 25	$3.10	$0.73	$3.83	$21.67	$29.33	13.81%
$25.00	Sep 25	$3.40	$0.55	$3.95	$21.05	$28.95	14.24%
$30.00	Sep 25	$0.90	$3.15	$4.05	$25.95	$34.05	14.60%
$27.00	Oct 2	$2.45	$1.75	$4.20	$22.80	$31.20	15.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 5.59% of stock, avg 11.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$26.00	Sep 25	$0.80	$0.75	$1.55	$24.45	$32.05
$33.00	$22.50	Oct 9	$0.93	$0.50	$1.43	$21.07	$34.43
$30.00	$26.00	Sep 25	$0.90	$0.75	$1.65	$24.35	$31.65
$33.00	$22.50	Oct 16	$1.08	$0.60	$1.68	$20.82	$34.68
$30.50	$26.50	Sep 25	$0.80	$1.08	$1.88	$24.62	$32.38
$30.00	$26.50	Sep 25	$0.90	$1.08	$1.98	$24.52	$31.98
$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
$29.50	$26.00	Sep 25	$1.13	$0.75	$1.88	$24.12	$31.38
$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. 14 found (best R:R 3.17, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	32/32	Sep 25	$0.38	$0.12	48%	3.17	$25.12	$31.88
24/24	32/32	Sep 25	$0.33	$0.17	55%	1.94	$24.17	$31.83
23/24	32/32	Oct 2	$0.33	$0.17	53%	1.94	$23.17	$31.83
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
23/24	31/32	Oct 2	$0.30	$0.20	50%	1.50	$23.20	$31.30
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	47%	1.38	$23.71	$31.29
25/26	30/31	Sep 25	$0.30	$0.20	43%	1.50	$25.20	$30.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 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
$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
$29.50	$30.00	$30.50	Oct 23	$0.06	$0.44	5%	7.33
$28.00	$28.50	$29.00	Sep 25	$0.08	$0.42	8%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.50	$25.00	$25.50	Oct 30	$0.07	$0.43	5%	6.14
$22.50	$23.00	$23.50	Sep 25	$0.09	$0.41	3%	4.56
$24.50	$25.00	$25.50	Sep 25	$0.11	$0.39	7%	3.55
$24.00	$24.50	$25.00	Oct 2	$0.13	$0.37	6%	2.85
$25.00	$27.50	$30.00	Oct 16	$0.64	$1.86	29%	2.91

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.19, 23 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	-$0.30	$0.70
$31.50	$32.00	1:2	Sep 25	-$0.30	$0.20
$28.50	$30.00	1:2	Oct 16	-$1.27	$0.23
$32.00	$33.00	1:2	Oct 16	-$0.86	$0.14

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$25.00	1:2	Oct 16	-$0.19	$2.31
$30.00	$27.50	1:2	Oct 16	-$0.69	$1.81
$25.00	$23.00	1:2	Oct 16	-$0.17	$1.83
$23.50	$23.00	1:2	Sep 25	-$0.11	$0.39
$24.00	$23.50	1:2	Sep 25	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 8.29%, avg 4.54%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Oct 30	$2.30	0.46	8.2%	8.29%	16.44%	3	60
$31.00	Oct 30	$1.70	0.41	11.8%	6.13%	17.88%	--	11
$32.00	Oct 30	$1.45	0.37	15.4%	5.23%	20.58%	3	87
$30.00	Oct 23	$1.90	0.44	8.2%	6.85%	15.00%	12	137
$29.50	Oct 23	$2.00	0.47	6.3%	7.21%	13.55%	262	12
$28.00	Oct 30	$2.60	0.54	0.9%	9.37%	10.31%	3	9
$29.00	Oct 30	$2.10	0.49	4.5%	7.57%	12.11%	--	25
$30.50	Oct 23	$1.55	0.42	9.9%	5.59%	15.54%	16	2
$32.00	Oct 23	$1.20	0.35	15.4%	4.33%	19.68%	30	80
$30.00	Oct 16	$1.70	0.43	8.2%	6.13%	14.28%	69	1.3K

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 4,015

Total Puts 432

Put/Call Ratio 0.11

Net Difference 3,583

Prior's Put/Call Breakdown

Total Calls 1,658

Total Puts 274

Put/Call Ratio 0.17

Net Difference 1,384

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