Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FAST
Fastenal Co
stock NASDAQ

At Close
Jan 8, 2026 3:59:59 PM EST
41.80USD+2.930%(+1.19)8,021,320
39.71Bid   43.75Ask   4.04Spread
Pre-market
Jan 8, 2026 9:26:30 AM EST
40.54USD-0.172%(-0.07)4,332
After-hours
Jan 8, 2026 4:20:30 PM EST
42.20USD+0.957%(+0.40)47,371
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,08120,6448,55315,487


FAST Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

FAST Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

FAST Jan 16, 2026 Exp. - Max Pain @ $42.31

Puts
Calls


FAST Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C0.330%1101-22FAST260116C00120000
115.00 C1.05+262.07%23811-11FAST260116C00115000
110.00 C0.40+100.00%14005-08FAST260116C00110000
105.00 C0.55+14.58%215505-06FAST260116C00105000
100.00 C0.98-10.91%572305-13FAST260116C00100000
95.00 C1.80+12.50%121605-13FAST260116C00095000
92.50 C2.15+59.26%288004-07FAST260116C00092500
90.00 C00%0FAST260116C00090000
89.62 C3.75-20.21%529504-30FAST260116C00089620
87.50 C4.70-8.74%257005-21FAST260116C00087500
85.00 C00%0FAST260116C00085000
84.62 C5.90-10.61%1725005-21FAST260116C00084620
82.50 C7.80+1.17%216005-20FAST260116C00082500
80.00 C2.40+62.16%5511-06FAST260116C00080000
79.62 C7.59-5.13%123305-14FAST260116C00079620
77.50 C11.10+34.87%133205-19FAST260116C00077500
75.00 C3.70+5.71%52011-14FAST260116C00075000
74.62 C12.07+11.76%237705-05FAST260116C00074620
72.50 C14.60+24.26%244705-19FAST260116C00072500
70.00 C4.80-7.69%101211-08FAST260116C00070000
69.62 C16.71+10.08%119905-19FAST260116C00069620
67.50 C00%0FAST260116C00067500
67.12 C18.04-5.55%32604-15FAST260116C00067120
65.00 C00%0FAST260116C00065000
64.62 C19.25+35.56%110204-16FAST260116C00064620
62.50 C9.15+3.39%332811-15FAST260116C00062500
62.12 C21.00+20.00%118103-10FAST260116C00062120
60.00 C0.050.00%10011511-24FAST260116C00060000
59.62 C18.11-12.85%610902-28FAST260116C00059620
57.50 C0.05-80.00%59310-23FAST260116C00057500
57.12 C16.70+9.15%2309-12FAST260116C00057120
55.00 C0.12+1,100.00%163512-16FAST260116C00055000
54.62 C30.50+21.51%41911-18FAST260116C00054620
52.50 C0.75+3,650.00%11,34412-26FAST260116C00052500
52.12 C27.70+27.06%1710-21FAST260116C00052120
50.00 C0.030.00%52,80901-07FAST260116C00050000
49.62 C17.500%2106-28FAST260116C00049620
47.50 C0.01-75.00%12,10201-07FAST260116C00047500
47.12 C21.900%3308-20FAST260116C00047120
46.25 C0.08+100.00%11,20701-05FAST260116C00046250
45.00 C00%0FAST260116C00045000
44.81 C0.050.00%196601-05FAST260116C00044810
44.62 C23.900%2208-08FAST260116C00044620
43.75 C0.04-33.33%258901-07FAST260116C00043750
42.50 C00%0FAST260116C00042500
42.31 C0.10-61.54%115,54901-07FAST260116C00042310
42.12 C28.90-3.67%1102-13FAST260116C00042120
41.25 C0.41-48.75%684401-07FAST260116C00041250
40.00 C00%0FAST260116C00040000
39.81 C1.55+63.16%130501-05FAST260116C00039810
39.62 C37.210%6310-25FAST260116C00039620
38.75 C2.65-28.18%165912-30FAST260116C00038750
37.50 C00%0FAST260116C00037500
37.31 C3.90+18.18%6560412-03FAST260116C00037310
37.12 C00%0FAST260116C00037120
36.25 C5.60+51.35%287101-06FAST260116C00036250
35.00 C00%0FAST260116C00035000
34.81 C6.80-56.13%33428501-06FAST260116C00034810
34.62 C00%0FAST260116C00034620
33.56 C8.55-14.50%809812-04FAST260116C00033560
32.50 C00%0FAST260116C00032500
32.31 C00%0FAST260116C00032310
32.12 C31.40-7.10%2201-03FAST260116C00032120
31.06 C9.000%236011-21FAST260116C00031060
30.00 C00%0FAST260116C00030000
29.81 C00%0FAST260116C00029810
29.62 C00%0FAST260116C00029620
28.56 C00%0FAST260116C00028560
27.50 C00%0FAST260116C00027500
27.31 C12.95-38.92%243511-25FAST260116C00027310
27.12 C00%0FAST260116C00027120
26.06 C00%0FAST260116C00026060
24.81 C00%0FAST260116C00024810
23.56 C00%0FAST260116C00023560
22.31 C00%0FAST260116C00022310
21.06 C00%0FAST260116C00021060
19.81 C20.00-13.04%1311-20FAST260116C00019810
18.56 C00%0FAST260116C00018560
17.31 C23.80-1.61%1112-30FAST260116C00017310
16.06 C25.04-0.71%1112-30FAST260116C00016060
14.81 C00%0FAST260116C00014810
13.56 C27.53-5.82%101012-30FAST260116C00013560
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0FAST260116P00120000
115.00 P00%0FAST260116P00115000
110.00 P00%0FAST260116P00110000
105.00 P00%0FAST260116P00105000
100.00 P00%0FAST260116P00100000
95.00 P17.73-8.89%2204-03FAST260116P00095000
92.50 P00%0FAST260116P00092500
90.00 P00%0FAST260116P00090000
89.62 P10.900%1111-14FAST260116P00089620
87.50 P8.60-4.87%83805-05FAST260116P00087500
85.00 P00%0FAST260116P00085000
84.62 P8.05-13.44%18905-12FAST260116P00084620
82.50 P5.60-22.76%413405-19FAST260116P00082500
80.00 P00%0FAST260116P00080000
79.62 P4.70-2.08%250005-19FAST260116P00079620
77.50 P4.80-17.24%239005-14FAST260116P00077500
75.00 P16.00-0.62%52011-09FAST260116P00075000
74.62 P4.50+12.50%141805-06FAST260116P00074620
72.50 P2.47-34.13%434505-19FAST260116P00072500
70.00 P12.30-6.82%61211-07FAST260116P00070000
69.62 P2.55-44.57%202,87204-15FAST260116P00069620
67.50 P00%0FAST260116P00067500
67.12 P3.90-15.77%1448404-10FAST260116P00067120
65.00 P00%0FAST260116P00065000
64.62 P3.00-22.48%714104-10FAST260116P00064620
62.50 P7.000%3311-15FAST260116P00062500
62.12 P2.50+13.64%1138204-10FAST260116P00062120
60.00 P5.67-1.73%11021111-21FAST260116P00060000
59.62 P1.70+6.25%24702-20FAST260116P00059620
57.50 P7.850%24024010-02FAST260116P00057500
57.12 P1.30-7.14%186504-10FAST260116P00057120
55.00 P7.60+86.73%2209-25FAST260116P00055000
54.62 P0.60-47.83%155005-13FAST260116P00054620
52.50 P12.60+100.00%76611-18FAST260116P00052500
52.12 P0.85+6.25%62404-10FAST260116P00052120
50.00 P8.80+23.08%107611-04FAST260116P00050000
49.62 P0.90+50.00%21404-04FAST260116P00049620
47.50 P7.00+14.94%30032412-31FAST260116P00047500
47.12 P00%0FAST260116P00047120
46.25 P5.70-11.76%1304112-24FAST260116P00046250
45.00 P2.950%2209-29FAST260116P00045000
44.81 P3.11-27.84%33413401-06FAST260116P00044810
44.62 P0.60-35.48%321410-16FAST260116P00044620
43.75 P3.08+10.79%206812-31FAST260116P00043750
42.50 P00%0FAST260116P00042500
42.31 P1.73+94.38%21,32701-07FAST260116P00042310
42.12 P0.57+3.64%341710-29FAST260116P00042120
41.25 P0.78+122.86%22,47101-07FAST260116P00041250
40.00 P1.62-7.43%2211-03FAST260116P00040000
39.81 P0.30+50.00%71,55001-07FAST260116P00039810
39.62 P0.30-14.29%61302-19FAST260116P00039620
38.75 P0.10-33.33%497001-07FAST260116P00038750
37.50 P00%0FAST260116P00037500
37.31 P0.10+42.86%190901-02FAST260116P00037310
37.12 P0.10-80.00%22001-17FAST260116P00037120
36.25 P0.10+100.00%471701-07FAST260116P00036250
35.00 P00%0FAST260116P00035000
34.81 P0.200.00%26,08201-07FAST260116P00034810
34.62 P0.15-88.46%92502-19FAST260116P00034620
33.56 P0.15+200.00%198301-07FAST260116P00033560
32.50 P00%0FAST260116P00032500
32.31 P0.45+275.00%228101-07FAST260116P00032310
32.12 P0.15-72.73%42102-19FAST260116P00032120
31.06 P0.600%176401-07FAST260116P00031060
30.00 P00%0FAST260116P00030000
29.81 P1.250%29401-07FAST260116P00029810
29.62 P0.14-22.22%84504-07FAST260116P00029620
28.56 P00%0FAST260116P00028560
27.50 P1.050%2209-29FAST260116P00027500
27.31 P0.27-3.57%7131806-24FAST260116P00027310
27.12 P0.05-44.44%45305-08FAST260116P00027120
26.06 P00%0FAST260116P00026060
24.81 P0.10+11.11%22610-15FAST260116P00024810
23.56 P00%0FAST260116P00023560
22.31 P0.06-62.50%42809-23FAST260116P00022310
21.06 P0.07+16.67%23011-21FAST260116P00021060
19.81 P00%0FAST260116P00019810
18.56 P0.080%44108-25FAST260116P00018560
17.31 P00%0FAST260116P00017310
16.06 P0.050%14210-13FAST260116P00016060
14.81 P00%0FAST260116P00014810
13.56 P00%0FAST260116P00013560


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC