FSLY - Options Database

FSLY

FASTLY INC A

$27.15 -0.98%

(9/22 10:25) ◀

Tuesday, September 22, 2026 (10:30am)

▶ (9/22 10:35)

◀ 9/22 10:30 ▶

Option Volume

Detail

ℹ

Current (09/22 10:30am) 4,807

Calls: 4,305 (90%)

Puts: 502 (10%)

Prior (08/11) 2,720

Calls: 2,412 (89%)

Puts: 308 (11%)

Current vs Prior +76.73%

Calls: +78.48% (Calls)

Puts: +62.99% (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 -82.76%

Calls: -80.09%

Puts: -91.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/22 10:30am) $672.8K

Calls: $623.7K (93%)

Puts: $49.0K (7%)

Prior (08/11) $399.5K

Calls: $374.0K (94%)

Puts: $25.5K (6%)

Current vs Prior +68.41%

Calls: +66.80%

Puts: +92.05%

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 -92.19%

Calls: -92.14%

Puts: -92.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/22 10:30am) 0.12

Prior (08/11) 0.13

Current vs Prior -8.68%

Prior 7-Day Average 0.27

Current vs Prior 7-Day Avg -56.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/22 10:30am) 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 13.08% | 16.87%20.44% | 31.49%

Prior 13.42% | 15.79%21.33% | 32.02%

Current vs Prior -2.57% | +6.83%-4.18% | -1.65%

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

Current vs 7-Day Avg -17.18% | -11.95%+11.54% | +18.15%

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

Current vs 7-Day Eod -2.57% | +6.83%-4.18% | -1.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 52.81% | 38.31%

Calls: 22.86% | 35.71%

Puts: 82.76% | 40.91%

Prior 70.05% | 28.82%

Calls: 92.86% | 31.82%

Puts: 47.24% | 25.82%

Current vs Prior -24.61% | +32.93%

Prior 7-Day Avg 34.89% | 21.71%

Calls: 41.01% | 21.13%

Puts: 28.78% | 22.29%

Current vs 7-Day Avg +51.36% | +76.49%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($623.7K) vs puts ($49.0K). Elevated premium activity with dollar volume up 68% vs prior. Above-average activity with volume up 77% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (4,305 calls vs 502 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 -- 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. 2 found (avg $0.86, cheapest $0.95)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 25	0.90	1.00	$0.95	10.5%	45	0.37	595
$30.00	Sep 25	0.70	0.85	$0.77	19.5%	1.7K	0.29	6.5K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.68, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 25	5.00	6.40	$5.70	24.6%	--	0.93	358
$22.50	Sep 25	4.10	6.00	$5.05	37.6%	--	0.92	111
$22.00	Oct 2	5.30	6.40	$5.85	18.8%	--	0.90	43
$23.00	Sep 25	4.10	4.90	$4.50	17.8%	10	0.88	2.0K
$22.00	Oct 9	5.30	6.90	$6.10	26.2%	--	0.88	105

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	2.30	4.00	$3.15	54.0%	--	0.70	13
$29.00	Sep 25	1.65	3.40	$2.53	69.2%	--	0.63	15
$30.00	Oct 16	4.10	4.70	$4.40	13.6%	--	0.60	12
$28.00	Sep 25	1.40	2.60	$2.00	60.0%	1	0.55	18
$29.00	Oct 23	3.10	4.30	$3.70	32.4%	10	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 4.5K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	0.70	0.85	$0.77	19.5%	1.7K	0.29	6.5K
$29.50	Oct 2	1.20	1.60	$1.40	28.6%	628	0.40	126
$31.00	Oct 16	1.30	1.60	$1.45	20.7%	505	0.36	5
$28.00	Sep 25	1.10	1.80	$1.45	48.3%	267	0.45	284
$29.50	Oct 23	1.80	2.75	$2.28	41.7%	262	0.46	12

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Sep 25	0.80	1.75	$1.27	74.8%	103	0.42	36
$25.00	Sep 25	0.40	1.00	$0.70	85.7%	73	0.27	789
$24.00	Sep 25	0.35	0.50	$0.43	34.9%	58	0.19	265
$22.00	Sep 25	0.10	0.25	$0.18	83.3%	38	0.08	111
$23.50	Sep 25	0.25	0.60	$0.43	81.4%	28	0.17	867

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 75.5%, max 103.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Sep 25	Oct 23	197.0%	96.7%	103.6%	17	246
$28.00	Sep 25	Oct 30	187.1%	92.6%	102.1%	270	293
$27.50	Sep 25	Oct 30	169.8%	85.4%	98.8%	26	309
$29.00	Sep 25	Oct 30	183.9%	92.5%	98.8%	45	620
$30.00	Sep 25	Oct 30	180.8%	91.8%	97.0%	1.7K	6.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Sep 25	Oct 23	184.4%	96.6%	91.0%	10	15
$23.50	Sep 25	Oct 23	167.5%	90.8%	84.5%	40	874
$30.00	Sep 25	Oct 16	180.8%	98.7%	83.2%	--	25
$24.00	Sep 25	Oct 30	150.8%	86.4%	74.6%	58	280
$26.00	Sep 25	Oct 30	153.0%	88.3%	73.3%	14	120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 0.67, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$24.00	Oct 16	$0.90	$0.60	$0.90	84%	0.67	$23.40
$31.00	$32.00	Oct 30	$0.13	$0.87	$0.13	41%	6.69	$31.13
$23.50	$24.00	Oct 23	$0.15	$0.35	$0.15	78%	2.33	$23.65
$24.50	$25.00	Oct 2	$0.15	$0.35	$0.15	77%	2.33	$24.65
$26.00	$26.50	Oct 23	$0.10	$0.40	$0.10	64%	4.00	$26.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.50	Sep 25	$0.20	$0.30	$0.20	55%	1.50	$27.80
$29.00	$28.00	Sep 25	$0.53	$0.47	$0.53	63%	0.89	$28.47
$30.00	$29.00	Sep 25	$0.62	$0.38	$0.62	70%	0.61	$29.38
$26.50	$26.00	Sep 25	$0.17	$0.33	$0.17	42%	1.94	$26.33
$28.00	$27.50	Oct 2	$0.25	$0.25	$0.25	51%	1.00	$27.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.60, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.50	$31.00	Sep 25	$0.30	$0.30	$0.20	72%	1.50	$30.80
$29.50	$30.00	Oct 2	$0.35	$0.35	$0.15	60%	2.33	$29.85
$28.50	$29.00	Oct 2	$0.35	$0.35	$0.15	52%	2.33	$28.85
$28.00	$28.50	Sep 25	$0.32	$0.32	$0.18	55%	1.78	$28.32
$27.50	$28.00	Oct 16	$0.35	$0.35	$0.15	45%	2.33	$27.85

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	69%	0.60	$24.25
$24.50	$22.50	Oct 9	$0.55	$0.55	$1.45	73%	0.38	$23.95
$26.00	$25.50	Sep 25	$0.32	$0.32	$0.18	63%	1.78	$25.68
$26.50	$25.50	Oct 2	$0.48	$0.48	$0.52	60%	0.92	$26.02
$24.00	$22.50	Oct 30	$0.45	$0.45	$1.05	73%	0.43	$23.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.55, cheapest $1.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Sep 25	Oct 2	$0.45	187.1%	116.5%
$29.50	Sep 25	Oct 2	$0.42	188.7%	119.7%
$29.00	Sep 25	Oct 2	$0.58	183.9%	117.2%
$27.00	Sep 25	Oct 2	$0.63	175.0%	115.4%
$27.50	Sep 25	Oct 2	$0.72	169.8%	118.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Sep 25	Oct 23	$1.17	184.4%	96.6%
$28.00	Sep 25	Oct 2	$0.45	187.7%	116.5%
$26.00	Sep 25	Oct 30	$1.23	153.0%	88.3%
$27.00	Sep 25	Oct 2	$0.08	175.7%	115.4%
$27.50	Sep 25	Oct 2	$0.40	170.4%	118.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 12.08% of stock, avg 16.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$27.50	Sep 25	$1.48	$1.80	$3.28	$24.22	$30.78	12.08%
$26.00	Sep 25	$2.35	$1.10	$3.45	$22.55	$29.45	12.71%
$28.00	Sep 25	$1.45	$2.00	$3.45	$24.55	$31.45	12.71%
$29.00	Sep 25	$0.95	$2.53	$3.48	$25.52	$32.48	12.82%
$27.00	Sep 25	$1.75	$1.80	$3.55	$23.45	$30.55	13.08%
$26.50	Sep 25	$2.40	$1.27	$3.67	$22.83	$30.17	13.52%
$25.50	Sep 25	$2.90	$0.78	$3.68	$21.82	$29.18	13.55%
$25.00	Sep 25	$3.15	$0.70	$3.85	$21.15	$28.85	14.18%
$24.50	Sep 25	$3.60	$0.48	$4.08	$20.42	$28.58	15.03%
$27.00	Oct 2	$2.38	$1.88	$4.26	$22.74	$31.26	15.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 6.19% of stock, avg 10.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$29.50	$25.00	Sep 25	$0.98	$0.70	$1.68	$23.32	$31.18
$29.50	$25.50	Sep 25	$0.98	$0.78	$1.76	$23.74	$31.26
$29.00	$25.00	Sep 25	$0.95	$0.70	$1.65	$23.35	$30.65
$29.00	$25.50	Sep 25	$0.95	$0.78	$1.73	$23.77	$30.73
$29.00	$26.00	Sep 25	$0.95	$1.10	$2.05	$23.95	$31.05
$28.50	$25.50	Sep 25	$1.13	$0.78	$1.91	$23.59	$30.41
$28.50	$25.00	Sep 25	$1.13	$0.70	$1.83	$23.17	$30.33
$30.00	$25.00	Oct 2	$1.05	$0.93	$1.98	$23.02	$31.98
$29.50	$26.00	Sep 25	$0.98	$1.10	$2.08	$23.92	$31.58
$32.00	$22.50	Oct 16	$1.25	$0.60	$1.85	$20.65	$33.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.55, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	32/32	Sep 25	$0.39	$0.11	51%	3.55	$24.61	$31.89
23/24	32/32	Sep 25	$0.30	$0.20	61%	1.50	$23.20	$31.80
23/24	30/30	Sep 25	$0.34	$0.16	49%	2.12	$23.16	$29.84
24/24	32/32	Oct 2	$0.32	$0.18	49%	1.78	$23.68	$31.82
25/26	32/32	Oct 2	$0.37	$0.13	38%	2.85	$25.13	$31.87
24/25	32/32	Oct 2	$0.33	$0.17	43%	1.94	$24.67	$31.83
22/22	32/32	Oct 2	$0.25	$0.25	57%	1.00	$22.25	$31.75
24/24	31/32	Oct 2	$0.29	$0.21	46%	1.38	$23.71	$31.29
25/26	31/32	Oct 2	$0.34	$0.16	36%	2.12	$25.16	$31.34
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. 46 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Oct 9	$0.05	$0.45	7%	9.00
$31.50	$32.00	$32.50	Oct 2	$0.05	$0.45	6%	9.00
$30.00	$31.00	$32.00	Oct 16	$0.10	$0.90	9%	9.00
$22.50	$23.00	$23.50	Sep 25	$0.10	$0.40	8%	4.00
$24.00	$24.50	$25.00	Oct 9	$0.10	$0.40	6%	4.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Sep 25	$0.09	$0.91	15%	10.11
$26.50	$27.00	$27.50	Oct 2	$0.07	$0.43	8%	6.14
$24.50	$25.00	$25.50	Oct 30	$0.07	$0.43	5%	6.14
$22.00	$22.50	$23.00	Sep 25	$0.08	$0.42	5%	5.25
$23.00	$23.50	$24.00	Oct 2	$0.09	$0.41	6%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.35, 22 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.50	$31.00	1:2	Sep 25	-$0.20	$0.30
$31.50	$32.00	1:2	Sep 25	-$0.21	$0.29
$28.50	$30.00	1:2	Oct 16	-$1.25	$0.25
$30.50	$32.00	1:2	Oct 23	-$1.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.50	$25.00	1:2	Oct 16	-$0.35	$2.15
$25.00	$23.00	1:2	Oct 16	$0.00	$2.00
$30.00	$27.50	1:2	Oct 16	-$0.90	$1.60
$23.00	$22.50	1:2	Sep 25	-$0.10	$0.40
$23.50	$23.00	1:2	Sep 25	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.34%, avg 4.99%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 30	$1.45	0.38	17.9%	5.34%	23.20%	3	87
$30.00	Oct 30	$1.90	0.45	10.5%	7.00%	17.50%	3	60
$31.00	Oct 30	$1.50	0.41	14.2%	5.52%	19.71%	--	11
$28.00	Oct 30	$2.60	0.55	3.1%	9.58%	12.71%	3	9
$29.00	Oct 30	$2.10	0.50	6.8%	7.73%	14.55%	--	25
$30.50	Oct 23	$1.55	0.42	12.3%	5.71%	18.05%	16	2
$30.00	Oct 23	$1.70	0.43	10.5%	6.26%	16.76%	12	137
$27.50	Oct 30	$2.70	0.57	1.3%	9.94%	11.23%	--	14
$32.00	Oct 23	$1.20	0.35	17.9%	4.42%	22.28%	30	80
$29.50	Oct 23	$1.80	0.46	8.7%	6.63%	15.29%	262	12

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 4,305

Total Puts 502

Put/Call Ratio 0.12

Net Difference 3,803

Prior's Put/Call Breakdown

Total Calls 2,412

Total Puts 308

Put/Call Ratio 0.13

Net Difference 2,104

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