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
Sep 16, 2025 3:59:57 PM EDT
47.23USD-1.110%(-0.53)5,578,694
47.23Bid   47.24Ask   0.01Spread
Pre-market
Sep 16, 2025 9:25:30 AM EDT
47.75USD-0.021%(-0.01)450
After-hours
Sep 16, 2025 4:23:30 PM EDT
47.25USD+0.042%(+0.02)45,266
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 19, 2025Oct 17, 2025Nov 21, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Nov 21, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,0274,5091,4351,396


FAST Nov 21, 2025 Exp. - Volume by Strike
Puts
Calls

FAST Nov 21, 2025 Exp. - Open Interest by Strike

Puts
Calls

FAST Nov 21, 2025 Exp. - Max Pain @ $45.00

Puts
Calls


FAST Nov 21, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0FAST251121C00120000
115.00 C00%0FAST251121C00115000
110.00 C00%0FAST251121C00110000
105.00 C00%0FAST251121C00105000
100.00 C0.900%2204-24FAST251121C00100000
95.00 C1.80+78.22%262105-16FAST251121C00095000
92.50 C00%0FAST251121C00092500
90.00 C2.950.00%11205-21FAST251121C00090000
87.50 C4.45+45.42%18005-19FAST251121C00087500
85.00 C5.40+18.68%2504-24FAST251121C00085000
82.50 C6.30+3.28%91904-23FAST251121C00082500
80.00 C7.40-3.90%110405-21FAST251121C00080000
77.50 C00%0FAST251121C00077500
75.00 C10.600%2104-11FAST251121C00075000
72.50 C9.94+20.48%121204-11FAST251121C00072500
70.00 C00%0FAST251121C00070000
67.50 C00%0FAST251121C00067500
65.00 C00%0FAST251121C00065000
60.00 C0.10+100.00%10509-11FAST251121C00060000
57.50 C0.13-55.17%202309-05FAST251121C00057500
55.00 C0.25-16.67%129509-15FAST251121C00055000
52.50 C0.60+20.00%1083609-15FAST251121C00052500
50.00 C1.25+9.65%301,29809-15FAST251121C00050000
47.50 C2.35+4.91%231,79609-15FAST251121C00047500
46.25 C3.27+10.85%935209-15FAST251121C00046250
45.00 C3.50+1.74%31,21009-12FAST251121C00045000
43.75 C4.85+3.19%223309-15FAST251121C00043750
42.50 C5.91-22.24%134809-15FAST251121C00042500
41.25 C9.29+8.02%213809-04FAST251121C00041250
40.00 C8.500.00%370009-10FAST251121C00040000
38.75 C8.90+57.52%2609-12FAST251121C00038750
37.50 C8.60+47.77%2607-14FAST251121C00037500
36.25 C12.10+1.68%12408-08FAST251121C00036250
35.00 C10.75+10.26%3107-16FAST251121C00035000
33.75 C14.50+5.38%1409-05FAST251121C00033750
32.50 C00%0FAST251121C00032500
30.00 C20.80+34.28%1408-19FAST251121C00030000
27.50 C00%0FAST251121C00027500
25.00 C00%0FAST251121C00025000
23.75 C00%0FAST251121C00023750
22.50 C00%0FAST251121C00022500
21.25 C00%0FAST251121C00021250
20.00 C00%0FAST251121C00020000
18.75 C28.250.00%1108-07FAST251121C00018750
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0FAST251121P00120000
115.00 P00%0FAST251121P00115000
110.00 P00%0FAST251121P00110000
105.00 P00%0FAST251121P00105000
100.00 P27.31+17.66%2204-08FAST251121P00100000
95.00 P00%0FAST251121P00095000
92.50 P00%0FAST251121P00092500
90.00 P00%0FAST251121P00090000
87.50 P00%0FAST251121P00087500
85.00 P00%0FAST251121P00085000
82.50 P7.200%1104-23FAST251121P00082500
80.00 P5.90+11.32%15404-23FAST251121P00080000
77.50 P4.40-13.73%205904-25FAST251121P00077500
75.00 P3.60+2.86%32004-30FAST251121P00075000
72.50 P2.560%797905-14FAST251121P00072500
70.00 P2.49-52.48%1305-07FAST251121P00070000
67.50 P1.29-24.12%12705-20FAST251121P00067500
65.00 P1.500%1104-24FAST251121P00065000
60.00 P0.62-22.50%21405-16FAST251121P00060000
57.50 P00%0FAST251121P00057500
55.00 P0.700%1104-14FAST251121P00055000
52.50 P4.80+11.63%13109-05FAST251121P00052500
50.00 P3.30-15.82%134709-15FAST251121P00050000
47.50 P2.05-6.82%279609-15FAST251121P00047500
46.25 P1.50-11.76%5113709-15FAST251121P00046250
45.00 P1.07-10.83%4724309-15FAST251121P00045000
43.75 P0.95+11.76%15609-11FAST251121P00043750
42.50 P0.68+17.24%310809-11FAST251121P00042500
41.25 P0.52+33.33%16409-11FAST251121P00041250
40.00 P0.05-76.19%112809-05FAST251121P00040000
38.75 P0.13-75.93%318208-29FAST251121P00038750
37.50 P0.20-65.52%510008-11FAST251121P00037500
36.25 P0.650.00%522707-08FAST251121P00036250
35.00 P0.80+23.08%42906-30FAST251121P00035000
33.75 P0.70+40.00%206306-20FAST251121P00033750
32.50 P0.17-69.09%11307-14FAST251121P00032500
30.00 P0.11-68.57%34607-15FAST251121P00030000
27.50 P00%0FAST251121P00027500
25.00 P00%0FAST251121P00025000
23.75 P00%0FAST251121P00023750
22.50 P00%0FAST251121P00022500
21.25 P00%0FAST251121P00021250
20.00 P00%0FAST251121P00020000
18.75 P00%0FAST251121P00018750


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 - 2025 ChartExchange LLC