FSLY - Options Database

FSLY

FASTLY INC A

$20.99 +1.89%

(11/2 18:27) ◀

Tuesday, November 3, 2026 (2:05pm)

▶ (11/3 18:03)

◀ 11/3 14:06 ▶

Option Volume

Detail

ℹ

Current (11/03 2:05pm) 4,119

Calls: 2,611 (63%)

Puts: 1,508 (37%)

Prior (10/09) 8,454

Calls: 6,939 (82%)

Puts: 1,515 (18%)

Current vs Prior -51.28%

Calls: -62.37% (Calls)

Puts: -0.46% (Puts)

Prior 7-Day Total 146,169

Calls: 125,276 (86%)

Puts: 20,893 (14%)

Prior 7-Day Average 20,881

Calls: 17,896 (86%)

Puts: 2,984 (14%)

Current vs Prior 7-Day Avg -80.27%

Calls: -85.41%

Puts: -49.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03 2:05pm) $549.1K

Calls: $256.0K (47%)

Puts: $293.2K (53%)

Prior (10/09) $1.53M

Calls: $1.38M (90%)

Puts: $150.5K (10%)

Current vs Prior -64.22%

Calls: -81.51%

Puts: +94.79%

Prior 7-Day Total $35.60M

Calls: $32.83M (92%)

Puts: $2.76M (8%)

Prior 7-Day Average $5.09M

Calls: $4.69M (92%)

Puts: $394.7K (8%)

Current vs Prior 7-Day Avg -89.20%

Calls: -94.54%

Puts: -25.72%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/03 2:05pm) 0.58

Prior (10/09) 0.22

Current vs Prior +164.53%

Prior 7-Day Average 0.17

Current vs Prior 7-Day Avg +241.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03 2:05pm) 195,078

Calls: 99,883 (51%)

Puts: 95,195 (49%)

Prior (10/09) 236,761

Calls: 124,029 (52%)

Puts: 112,732 (48%)

Current vs Prior -17.61%

Prior 7-Day Total 1,425,290

Calls: 729,855 (51%)

Puts: 695,435 (49%)

Prior 7-Day Average 203,612

Calls: 104,265 (51%)

Puts: 99,347 (49%)

Current vs Prior 7-Day Avg -4.19%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 20.25% | 22.06%24.82% | 29.44%

Prior 7.38% | 14.09%20.21% | 32.83%

Current vs Prior +174.46% | +56.54%+22.79% | -10.32%

Prior 7-Day Avg 12.65% | 16.18%18.89% | 28.19%

Current vs 7-Day Avg +60.07% | +36.31%+31.39% | +4.45%

Prior 7-Day Eod 7.38% | 14.09%24.66% | 30.10%

Current vs 7-Day Eod +174.46% | +56.54%+0.65% | -2.17%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.43% | 12.21%

Calls: 21.74% | 8.00%

Puts: 5.13% | 16.43%

Prior 88.29% | 40.59%

Calls: 50.00% | 42.11%

Puts: 126.58% | 39.06%

Current vs Prior -84.79% | -69.92%

Prior 7-Day Avg 50.50% | 29.78%

Calls: 48.40% | 28.48%

Puts: 52.61% | 31.08%

Current vs 7-Day Avg -73.41% | -59.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.58. P/C ratio rising 165% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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
14:05	BEARISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
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 33 of results (avg 7.7%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	2.90	3.10	$3.00	6.7%	2	0.63	131
$24.00	Nov 20	1.45	1.55	$1.50	6.7%	--	0.39	31
$21.00	Nov 6	1.95	2.10	$2.03	7.4%	17	0.56	12
$22.00	Nov 13	1.80	1.95	$1.88	8.0%	12	0.50	44
$17.50	Dec 18	4.80	5.20	$5.00	8.0%	--	0.76	211

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Dec 18	2.45	2.50	$2.48	2.0%	4	0.37	330
$25.00	Nov 20	5.00	5.20	$5.10	3.9%	27	0.66	1.9K
$22.50	Dec 18	3.90	4.10	$4.00	5.0%	3	0.49	569
$21.00	Nov 6	1.90	2.00	$1.95	5.1%	271	0.45	893
$25.00	Dec 18	5.50	5.80	$5.65	5.3%	--	0.59	467

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.77, cheapest $0.98)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	0.90	1.05	$0.98	15.3%	136	0.34	157

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 6	0.50	0.60	$0.55	18.2%	2	0.18	12
$18.50	Nov 6	0.80	0.90	$0.85	11.8%	2	0.25	82
$17.00	Nov 13	0.55	0.65	$0.60	16.7%	4	0.17	18
$18.00	Nov 13	0.80	0.95	$0.88	17.0%	1	0.23	9

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.63, highest 0.86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Nov 6	4.20	4.90	$4.55	15.4%	10	0.86	11
$17.50	Nov 6	3.90	4.50	$4.20	14.3%	1	0.82	1
$17.50	Nov 20	4.20	4.80	$4.50	13.3%	--	0.79	72
$18.00	Nov 13	3.80	4.30	$4.05	12.3%	1	0.77	7
$17.50	Dec 18	4.80	5.20	$5.00	8.0%	--	0.76	211

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	4.50	4.80	$4.65	6.5%	4	0.73	211
$24.50	Nov 6	4.10	4.40	$4.25	7.1%	1	0.69	37
$25.00	Nov 13	4.50	5.20	$4.85	14.4%	--	0.69	45
$24.00	Nov 6	3.60	4.10	$3.85	13.0%	--	0.67	84
$24.50	Nov 13	4.20	4.70	$4.45	11.2%	--	0.67	85

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 2.4K, top 498)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	0.65	0.85	$0.75	26.7%	498	0.28	942
$24.00	Nov 6	0.90	1.05	$0.98	15.3%	136	0.34	157
$20.50	Nov 6	2.05	2.55	$2.30	21.7%	77	0.59	652
$22.00	Nov 6	1.50	1.70	$1.60	12.5%	70	0.48	256
$22.50	Nov 20	1.85	2.05	$1.95	10.3%	35	0.48	377

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Nov 6	0.90	1.10	$1.00	20.0%	352	0.29	603
$21.00	Nov 6	1.90	2.00	$1.95	5.1%	271	0.45	893
$22.00	Nov 6	2.40	2.65	$2.53	9.9%	198	0.53	874
$22.00	Nov 13	2.65	2.85	$2.75	7.3%	195	0.51	99
$20.00	Nov 6	1.40	1.50	$1.45	6.9%	63	0.37	913

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 28 strikes (avg 113.1%, max 145.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Nov 6	Dec 18	257.8%	104.8%	145.9%	24	352
$17.50	Nov 6	Dec 18	255.5%	104.2%	145.2%	1	212
$22.50	Nov 6	Dec 18	262.0%	107.5%	143.8%	10	733
$23.00	Nov 6	Dec 11	260.7%	110.8%	135.3%	13	224
$25.00	Nov 6	Dec 18	258.4%	111.0%	132.9%	505	2.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.00	Nov 6	Dec 18	257.8%	104.8%	145.9%	67	1.2K
$17.50	Nov 6	Dec 18	255.5%	104.2%	145.2%	9	624
$22.50	Nov 6	Dec 18	262.0%	107.5%	143.8%	19	752
$21.00	Nov 6	Dec 11	257.5%	107.4%	139.7%	271	933
$25.00	Nov 6	Dec 18	258.4%	111.0%	132.9%	4	678

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 0.92, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$20.00	Dec 18	$1.30	$1.20	$1.30	76%	0.92	$18.80
$22.50	$25.00	Dec 18	$0.68	$1.82	$0.68	51%	2.68	$23.18
$21.00	$25.00	Dec 4	$1.37	$2.63	$1.37	58%	1.92	$22.37
$20.00	$22.50	Dec 18	$1.07	$1.43	$1.07	63%	1.34	$21.07
$18.00	$20.00	Nov 20	$1.20	$0.80	$1.20	76%	0.67	$19.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Nov 13	$0.18	$0.32	$0.18	44%	1.78	$20.82
$23.00	$22.50	Nov 20	$0.25	$0.25	$0.25	56%	1.00	$22.75
$22.00	$21.50	Nov 13	$0.25	$0.25	$0.25	51%	1.00	$21.75
$23.50	$23.00	Nov 13	$0.30	$0.20	$0.30	61%	0.67	$23.20
$23.00	$22.50	Nov 6	$0.30	$0.20	$0.30	60%	0.67	$22.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.82, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$24.50	Nov 13	$0.20	$0.20	$0.30	62%	0.67	$24.20
$24.50	$25.00	Nov 20	$0.20	$0.20	$0.30	63%	0.67	$24.70
$24.50	$25.00	Nov 6	$0.15	$0.15	$0.35	69%	0.43	$24.65
$21.50	$22.00	Nov 6	$0.25	$0.25	$0.25	48%	1.00	$21.75
$23.50	$24.00	Nov 6	$0.17	$0.17	$0.33	63%	0.52	$23.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$17.50	Dec 18	$1.13	$1.13	$1.37	63%	0.82	$18.87
$18.00	$17.00	Dec 11	$0.40	$0.40	$0.60	73%	0.67	$17.60
$20.00	$19.00	Nov 20	$0.45	$0.45	$0.55	63%	0.82	$19.55
$20.00	$19.00	Nov 27	$0.45	$0.45	$0.55	63%	0.82	$19.55
$19.00	$18.00	Nov 20	$0.38	$0.38	$0.62	69%	0.61	$18.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.27, cheapest $0.53)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.50	Nov 6	Nov 20	$0.53	259.0%	135.1%
$21.00	Nov 6	Nov 20	$0.50	257.5%	134.1%
$21.50	Nov 6	Nov 13	$0.23	264.3%	160.2%
$24.50	Nov 6	Nov 13	$0.20	264.8%	160.9%
$23.50	Nov 6	Nov 13	$0.25	264.0%	163.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Nov 6	Nov 13	$0.27	264.3%	160.2%
$24.50	Nov 6	Nov 13	$0.20	264.8%	160.9%
$23.50	Nov 6	Nov 13	$0.20	264.0%	163.0%
$21.00	Nov 6	Nov 13	$0.18	257.5%	156.9%
$22.50	Nov 6	Nov 13	$0.25	262.0%	162.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 18.34% of stock, avg 23.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Nov 6	$2.40	$1.45	$3.85	$16.15	$23.85	18.34%
$21.00	Nov 6	$2.03	$1.95	$3.98	$17.02	$24.98	18.96%
$20.50	Nov 6	$2.30	$1.70	$4.00	$16.50	$24.50	19.06%
$19.00	Nov 6	$3.08	$1.00	$4.08	$14.92	$23.08	19.44%
$21.50	Nov 6	$1.85	$2.23	$4.08	$17.42	$25.58	19.44%
$22.00	Nov 6	$1.60	$2.53	$4.13	$17.87	$26.13	19.68%
$22.50	Nov 6	$1.45	$2.85	$4.30	$18.20	$26.80	20.49%
$20.00	Nov 13	$2.73	$1.68	$4.41	$15.59	$24.41	21.01%
$23.00	Nov 6	$1.27	$3.15	$4.42	$18.58	$27.42	21.06%
$21.50	Nov 13	$2.08	$2.50	$4.58	$16.92	$26.08	21.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 10.53% of stock, avg 16.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$19.50	Nov 6	$0.98	$1.23	$2.21	$17.29	$26.21
$23.50	$19.50	Nov 6	$1.15	$1.23	$2.38	$17.12	$25.88
$24.00	$20.00	Nov 6	$0.98	$1.45	$2.43	$17.57	$26.43
$23.50	$20.00	Nov 6	$1.15	$1.45	$2.60	$17.40	$26.10
$23.00	$19.50	Nov 6	$1.27	$1.23	$2.50	$17.00	$25.50
$23.00	$20.00	Nov 6	$1.27	$1.45	$2.72	$17.28	$25.72
$25.00	$18.00	Nov 27	$1.38	$1.18	$2.56	$15.44	$27.56
$24.00	$20.50	Nov 6	$0.98	$1.70	$2.68	$17.82	$26.68
$24.00	$19.50	Nov 13	$1.30	$1.48	$2.78	$16.72	$26.78
$23.50	$20.50	Nov 6	$1.15	$1.70	$2.85	$17.65	$26.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.17, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	24/25	Nov 6	$0.38	$0.12	36%	3.17	$19.12	$24.88
17/18	24/25	Nov 6	$0.30	$0.20	51%	1.50	$17.20	$24.80
18/18	24/25	Nov 6	$0.32	$0.18	44%	1.78	$18.18	$24.82
18/18	24/25	Nov 6	$0.28	$0.22	48%	1.27	$17.72	$24.78
18/19	24/25	Nov 6	$0.30	$0.20	40%	1.50	$18.70	$24.80
18/18	24/25	Nov 13	$0.30	$0.20	39%	1.50	$18.20	$24.80
19/20	24/25	Nov 13	$0.31	$0.19	32%	1.63	$19.19	$24.81
18/19	24/25	Nov 13	$0.29	$0.21	36%	1.38	$18.71	$24.79
17/18	24/25	Nov 13	$0.38	$0.62	43%	0.61	$17.62	$24.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 18.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$20.00	$22.50	Dec 18	$0.23	$2.27	25%	9.87
$23.00	$24.00	$25.00	Nov 27	$0.07	$0.93	10%	13.29
$21.00	$22.00	$23.00	Nov 27	$0.09	$0.91	11%	10.11
$21.50	$22.00	$22.50	Nov 13	$0.05	$0.45	7%	9.00
$23.00	$23.50	$24.00	Nov 13	$0.05	$0.45	6%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Dec 18	$0.13	$2.37	22%	18.23
$18.00	$19.00	$20.00	Nov 20	$0.07	$0.93	13%	13.29
$18.00	$19.00	$20.00	Nov 27	$0.08	$0.92	12%	11.50
$17.50	$20.00	$22.50	Dec 18	$0.39	$2.11	25%	5.41
$20.00	$21.00	$22.00	Nov 27	$0.10	$0.90	12%	9.00

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 $-0.06, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$25.00	1:2	Dec 4	-$0.16	$3.84
$18.00	$20.00	1:2	Nov 13	-$1.41	$0.59
$20.00	$22.50	1:2	Dec 18	-$1.56	$0.94
$22.50	$25.00	1:2	Dec 18	-$1.27	$1.23
$18.00	$20.00	1:2	Nov 20	-$1.80	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$21.00	1:2	Dec 4	-$0.06	$3.94
$21.00	$18.00	1:2	Dec 11	-$0.13	$2.87
$20.00	$17.50	1:2	Dec 18	-$0.22	$2.28
$22.50	$20.00	1:2	Dec 18	-$0.96	$1.54
$18.00	$17.00	1:2	Nov 13	-$0.32	$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 8.58%, avg 7.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Dec 18	$1.80	0.41	19.1%	8.58%	27.68%	7	1.9K
$22.50	Dec 18	$2.50	0.51	7.2%	11.91%	19.10%	8	651
$23.00	Dec 11	$2.10	0.48	9.6%	10.00%	19.58%	--	28
$25.00	Dec 4	$1.40	0.37	19.1%	6.67%	25.77%	9	6
$24.00	Nov 27	$1.50	0.41	14.3%	7.15%	21.49%	1	145
$23.00	Nov 27	$1.80	0.46	9.6%	8.58%	18.15%	--	43
$21.00	Dec 4	$2.70	0.58	0.1%	12.86%	12.91%	4	5
$25.00	Nov 27	$1.25	0.36	19.1%	5.96%	25.06%	--	142
$22.00	Nov 27	$2.15	0.52	4.8%	10.24%	15.05%	--	113
$24.00	Nov 20	$1.45	0.39	14.3%	6.91%	21.25%	--	31

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 2,611

Total Puts 1,508

Put/Call Ratio 0.58

Net Difference 1,103

Prior's Put/Call Breakdown

Total Calls 6,939

Total Puts 1,515

Put/Call Ratio 0.22

Net Difference 5,424

Prior 7-Day Put/Call Summary

Total Calls 125,276

Total Puts 20,893

Average Put/Call Ratio 0.17

Ratio Trend Rising

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