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

Market Open
Jan 9, 2026 3:56:40 PM EST
42.04USD+0.574%(+0.24)3,491,550
42.04Bid   42.05Ask   0.01Spread
Pre-market
Jan 9, 2026 8:50:30 AM EST
41.89USD+0.216%(+0.09)300
After-hours
Jan 8, 2026 4:20:30 PM EST
42.20USD+0.957%(+0.40)0
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 Feb 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0077,2951,248737


FAST Feb 20, 2026 Exp. - Volume by Strike
Puts
Calls

FAST Feb 20, 2026 Exp. - Open Interest by Strike

Puts
Calls

FAST Feb 20, 2026 Exp. - Max Pain @ $42.50

Puts
Calls


FAST Feb 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C00%0FAST260220C00065000
60.00 C0.05-37.50%8013811-13FAST260220C00060000
57.50 C0.37-32.73%23910-09FAST260220C00057500
55.00 C0.03-40.00%126501-07FAST260220C00055000
52.50 C0.20+53.85%21,02312-08FAST260220C00052500
50.00 C0.050.00%1732601-06FAST260220C00050000
47.50 C0.100.00%525701-08FAST260220C00047500
45.00 C0.48+380.00%4012,88901-08FAST260220C00045000
42.50 C1.35+62.65%2302,35801-08FAST260220C00042500
40.00 C2.72+44.68%199501-08FAST260220C00040000
37.50 C3.13-29.66%11001-02FAST260220C00037500
35.00 C00%0FAST260220C00035000
32.50 C00%0FAST260220C00032500
30.00 C00%0FAST260220C00030000
27.50 C20.17-1.22%2207-28FAST260220C00027500
25.00 C00%0FAST260220C00025000
22.50 C00%0FAST260220C00022500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0FAST260220P00065000
60.00 P00%0FAST260220P00060000
57.50 P00%0FAST260220P00057500
55.00 P6.000%5508-28FAST260220P00055000
52.50 P12.60+125.00%502611-21FAST260220P00052500
50.00 P8.28-18.02%213612-26FAST260220P00050000
47.50 P5.30+52.30%114310-13FAST260220P00047500
45.00 P3.58-26.19%329701-08FAST260220P00045000
42.50 P1.85-33.69%38064101-08FAST260220P00042500
40.00 P0.85-34.62%3940201-08FAST260220P00040000
37.50 P0.32-39.62%129601-08FAST260220P00037500
35.00 P0.25-16.67%23412-22FAST260220P00035000
32.50 P0.20+33.33%1310-29FAST260220P00032500
30.00 P0.25-51.92%1107-29FAST260220P00030000
27.50 P0.10-77.78%1110-14FAST260220P00027500
25.00 P00%0FAST260220P00025000
22.50 P00%0FAST260220P00022500


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