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

FAST
Fastenal Co
stock NASDAQ

At Close
Apr 17, 2026 3:59:59 PM EDT
45.78USD+2.370%(+1.06)9,131,605
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 17, 2026 9:07:30 AM EDT
45.16USD+0.984%(+0.44)495
After-hours
Apr 17, 2026 4:45:30 PM EDT
45.78USD0.000%(0.00)175,293
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Apr 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2836,665993,725


FAST Apr 17, 2026 Exp. - Volume by Strike
Puts
Calls

FAST Apr 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

FAST Apr 17, 2026 Exp. - Max Pain @ $45.00

Puts
Calls


FAST Apr 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.060%101004-15FAST260417C00060000
55.00 C0.03-57.14%529804-13FAST260417C00055000
52.50 C0.01-80.00%1135304-15FAST260417C00052500
50.00 C0.030.00%23,32404-16FAST260417C00050000
47.50 C0.05+66.67%372,68004-16FAST260417C00047500
45.00 C0.23+15.00%2242,25604-16FAST260417C00045000
42.50 C2.72+98.54%42004-16FAST260417C00042500
40.00 C4.87-11.29%4504-14FAST260417C00040000
37.50 C7.39-5.86%4204-14FAST260417C00037500
35.00 C00%0FAST260417C00035000
32.50 C00%0FAST260417C00032500
30.00 C00%0FAST260417C00030000
27.50 C00%0FAST260417C00027500
Puts
StrikePriceChangeVolOILastContract Name
60.00 P14.20+18.14%1104-13FAST260417P00060000
55.00 P9.20+50.82%6104-13FAST260417P00055000
52.50 P5.20+55.22%51504-13FAST260417P00052500
50.00 P5.40+25.58%10904-14FAST260417P00050000
47.50 P2.60-27.78%37304-16FAST260417P00047500
45.00 P0.58-17.14%741,49904-16FAST260417P00045000
42.50 P0.06-64.71%1428704-16FAST260417P00042500
40.00 P0.03+50.00%77204-15FAST260417P00040000
37.50 P0.05+400.00%61,85004-16FAST260417P00037500
35.00 P0.15+36.36%151603-23FAST260417P00035000
32.50 P00%0FAST260417P00032500
30.00 P0.100%1104-14FAST260417P00030000
27.50 P00%0FAST260417P00027500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC