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
Jun 17, 2026 3:59:59 PM EDT
44.90USD-2.497%(-1.15)6,274,949
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 17, 2026 9:28:30 AM EDT
45.64USD-0.890%(-0.41)1,912
After-hours
Jun 17, 2026 4:05:30 PM EDT
44.99USD+0.200%(+0.09)2,225,983
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,4098,9322,40135,097


FAST Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

FAST Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

FAST Jun 18, 2026 Exp. - Max Pain @ $43.75

Puts
Calls


FAST Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0FAST260618C00120000
115.00 C00%0FAST260618C00115000
110.00 C00%0FAST260618C00110000
105.00 C00%0FAST260618C00105000
100.00 C00%0FAST260618C00100000
95.00 C4.900%1105-19FAST260618C00095000
92.50 C00%0FAST260618C00092500
90.00 C00%0FAST260618C00090000
87.50 C00%0FAST260618C00087500
85.00 C5.680%804004-02FAST260618C00085000
82.50 C8.000%1104-28FAST260618C00082500
80.00 C8.96-28.89%10505-09FAST260618C00080000
77.50 C00%0FAST260618C00077500
75.00 C00%0FAST260618C00075000
72.50 C00%0FAST260618C00072500
70.00 C00%0FAST260618C00070000
67.50 C00%0FAST260618C00067500
65.00 C00%0FAST260618C00065000
60.00 C0.05-83.33%119405-18FAST260618C00060000
57.50 C0.10-73.68%233606-03FAST260618C00057500
55.00 C0.05-37.50%113606-16FAST260618C00055000
52.50 C0.10+400.00%352806-12FAST260618C00052500
50.00 C0.05+66.67%553,96706-16FAST260618C00050000
47.50 C0.150.00%51,36906-16FAST260618C00047500
46.25 C0.33-50.75%1997406-16FAST260618C00046250
45.00 C1.38-29.95%141,38106-16FAST260618C00045000
43.75 C2.97-20.16%139806-15FAST260618C00043750
42.50 C4.06-0.98%21,86506-16FAST260618C00042500
41.25 C5.30+70.97%84506-03FAST260618C00041250
40.00 C7.50+25.00%66206-04FAST260618C00040000
38.75 C8.06-8.41%21206-09FAST260618C00038750
37.50 C8.10-13.83%1103-30FAST260618C00037500
36.25 C00%0FAST260618C00036250
35.00 C11.55+55.87%2406-16FAST260618C00035000
33.75 C00%0FAST260618C00033750
32.50 C00%0FAST260618C00032500
30.00 C17.19+10.62%2206-10FAST260618C00030000
27.50 C18.06+11.62%2103-16FAST260618C00027500
25.00 C19.00-0.52%1005-21FAST260618C00025000
23.75 C00%0FAST260618C00023750
22.50 C22.620%2004-27FAST260618C00022500
21.25 C00%0FAST260618C00021250
20.00 C24.96+6.94%3504-24FAST260618C00020000
18.75 C26.32+0.27%611404-27FAST260618C00018750
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0FAST260618P00120000
115.00 P00%0FAST260618P00115000
110.00 P00%0FAST260618P00110000
105.00 P00%0FAST260618P00105000
100.00 P00%0FAST260618P00100000
95.00 P00%0FAST260618P00095000
92.50 P00%0FAST260618P00092500
90.00 P00%0FAST260618P00090000
87.50 P00%0FAST260618P00087500
85.00 P00%0FAST260618P00085000
82.50 P8.800%202004-30FAST260618P00082500
80.00 P7.20-20.00%29824005-14FAST260618P00080000
77.50 P00%0FAST260618P00077500
75.00 P5.40-30.32%1105-14FAST260618P00075000
72.50 P4.70-6.00%11005-14FAST260618P00072500
70.00 P00%0FAST260618P00070000
67.50 P3.25-35.00%1105-14FAST260618P00067500
65.00 P00%0FAST260618P00065000
60.00 P14.05+4.23%4106-16FAST260618P00060000
57.50 P11.35-18.93%4106-15FAST260618P00057500
55.00 P8.93+2.06%21606-16FAST260618P00055000
52.50 P6.55-16.88%2006-16FAST260618P00052500
50.00 P4.10+10.81%27406-16FAST260618P00050000
47.50 P1.30+18.18%230906-11FAST260618P00047500
46.25 P0.65+18.18%138706-16FAST260618P00046250
45.00 P0.200.00%191,34106-16FAST260618P00045000
43.75 P0.07-41.67%2175406-15FAST260618P00043750
42.50 P0.05-37.50%5196906-16FAST260618P00042500
41.25 P0.05-16.67%1,1672,57906-16FAST260618P00041250
40.00 P0.08+60.00%321,99506-16FAST260618P00040000
38.75 P0.03-76.92%576706-16FAST260618P00038750
37.50 P0.31+72.22%145506-08FAST260618P00037500
36.25 P0.05-75.00%5118906-16FAST260618P00036250
35.00 P0.10-16.67%11,91606-15FAST260618P00035000
33.75 P1.600.00%61305-30FAST260618P00033750
32.50 P0.70-50.00%41811-06FAST260618P00032500
30.00 P0.26+160.00%125,40805-26FAST260618P00030000
27.50 P0.14-44.00%23101-28FAST260618P00027500
25.00 P00%0FAST260618P00025000
23.75 P00%0FAST260618P00023750
22.50 P00%0FAST260618P00022500
21.25 P00%0FAST260618P00021250
20.00 P0.050%1308-27FAST260618P00020000
18.75 P00%0FAST260618P00018750


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