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

FAST
Fastenal Co
stock NASDAQ

Market Open
Jan 9, 2026 3:58:24 PM EST
41.99USD+0.443%(+0.19)3,646,678
41.98Bid   42.00Ask   0.02Spread
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 Mar 20, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7147,3701,9654,186


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

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

Puts
Calls

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

Puts
Calls


FAST Mar 20, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0FAST260320C00120000
115.00 C00%0FAST260320C00115000
110.00 C0.690%10004-17FAST260320C00110000
105.00 C00%0FAST260320C00105000
100.00 C1.35-6.90%5605-13FAST260320C00100000
95.00 C3.60+16.13%3805-19FAST260320C00095000
92.50 C00%0FAST260320C00092500
90.00 C4.70-11.32%151605-21FAST260320C00090000
87.50 C5.60-3.45%405805-21FAST260320C00087500
85.00 C6.70+11.67%303105-21FAST260320C00085000
82.50 C7.75-7.74%1504-23FAST260320C00082500
80.00 C9.84+72.63%253104-15FAST260320C00080000
77.50 C00%0FAST260320C00077500
75.00 C13.61+7.17%13305-05FAST260320C00075000
72.50 C14.25+51.76%2105-02FAST260320C00072500
70.00 C00%0FAST260320C00070000
67.50 C00%0FAST260320C00067500
65.00 C17.800%2105-09FAST260320C00065000
60.00 C0.57+7.55%216209-30FAST260320C00060000
57.50 C0.05-82.14%19910-30FAST260320C00057500
55.00 C0.29-55.38%39324210-23FAST260320C00055000
52.50 C0.30+50.00%765112-23FAST260320C00052500
50.00 C0.32+113.33%1876912-22FAST260320C00050000
47.50 C0.35+105.88%1543501-08FAST260320C00047500
46.25 C0.45-10.00%875101-08FAST260320C00046250
45.00 C0.79+75.56%2287701-08FAST260320C00045000
43.75 C1.30+100.00%681,74201-08FAST260320C00043750
42.50 C1.65+73.68%671,45201-08FAST260320C00042500
41.25 C2.45+48.48%122401-08FAST260320C00041250
40.00 C3.10+42.86%2316601-08FAST260320C00040000
38.75 C4.85+18.29%36212-15FAST260320C00038750
37.50 C4.00-20.00%424112-31FAST260320C00037500
36.25 C6.65+18.54%2812-16FAST260320C00036250
35.00 C9.00+5.88%5510-21FAST260320C00035000
33.75 C00%0FAST260320C00033750
32.50 C8.45+0.72%1012-03FAST260320C00032500
30.00 C16.80+32.28%4407-31FAST260320C00030000
27.50 C00%0FAST260320C00027500
25.00 C00%0FAST260320C00025000
23.75 C00%0FAST260320C00023750
22.50 C00%0FAST260320C00022500
21.25 C00%0FAST260320C00021250
20.00 C00%0FAST260320C00020000
18.75 C24.000%4410-27FAST260320C00018750
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0FAST260320P00120000
115.00 P00%0FAST260320P00115000
110.00 P00%0FAST260320P00110000
105.00 P00%0FAST260320P00105000
100.00 P00%0FAST260320P00100000
95.00 P00%0FAST260320P00095000
92.50 P00%0FAST260320P00092500
90.00 P00%0FAST260320P00090000
87.50 P00%0FAST260320P00087500
85.00 P8.000%4205-16FAST260320P00085000
82.50 P6.800%4205-16FAST260320P00082500
80.00 P5.800%4205-16FAST260320P00080000
77.50 P4.800%6305-16FAST260320P00077500
75.00 P4.00-21.57%648705-16FAST260320P00075000
72.50 P3.60-14.29%516705-15FAST260320P00072500
70.00 P4.000%10110003-26FAST260320P00070000
67.50 P2.25-10.00%2505-19FAST260320P00067500
65.00 P1.85-11.90%4905-19FAST260320P00065000
60.00 P10.10+1.00%1108-28FAST260320P00060000
57.50 P00%0FAST260320P00057500
55.00 P11.55+46.20%3610-13FAST260320P00055000
52.50 P6.10-1.61%116210-08FAST260320P00052500
50.00 P10.47+45.42%122011-18FAST260320P00050000
47.50 P5.45-18.66%208712-15FAST260320P00047500
46.25 P4.70-19.66%2312-16FAST260320P00046250
45.00 P4.40+10.00%137601-06FAST260320P00045000
43.75 P3.80+5.56%2518001-02FAST260320P00043750
42.50 P2.10-33.54%5615301-08FAST260320P00042500
41.25 P1.60-25.58%3822001-08FAST260320P00041250
40.00 P1.10-26.67%2357101-08FAST260320P00040000
38.75 P0.80+6.67%2362801-08FAST260320P00038750
37.50 P0.73-13.10%31,43101-07FAST260320P00037500
36.25 P0.550.00%437112-11FAST260320P00036250
35.00 P0.40-20.00%162412-31FAST260320P00035000
33.75 P0.520.00%13511-14FAST260320P00033750
32.50 P0.20-50.00%19722301-02FAST260320P00032500
30.00 P0.180%1110-13FAST260320P00030000
27.50 P00%0FAST260320P00027500
25.00 P0.12-14.29%48010-30FAST260320P00025000
23.75 P0.150%1210-15FAST260320P00023750
22.50 P00%0FAST260320P00022500
21.25 P00%0FAST260320P00021250
20.00 P00%0FAST260320P00020000
18.75 P00%0FAST260320P00018750


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