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 May 15, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2086,4941611,811


FAST May 15, 2026 Exp. - Volume by Strike
Puts
Calls

FAST May 15, 2026 Exp. - Open Interest by Strike

Puts
Calls

FAST May 15, 2026 Exp. - Max Pain @ $40.00

Puts
Calls


FAST May 15, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C0.35+40.00%141409-29FAST260515C00065000
60.00 C0.80+6.67%1109-30FAST260515C00060000
57.50 C0.850%252510-07FAST260515C00057500
55.00 C0.30-3.23%1638411-06FAST260515C00055000
52.50 C0.200.00%266601-08FAST260515C00052500
50.00 C0.40-14.89%133801-06FAST260515C00050000
47.50 C0.80+63.27%36074301-08FAST260515C00047500
45.00 C1.50+50.00%672,56501-08FAST260515C00045000
42.50 C1.75-23.25%22,05801-07FAST260515C00042500
40.00 C3.20-17.53%420001-05FAST260515C00040000
37.50 C6.40+42.22%2712-15FAST260515C00037500
35.00 C00%0FAST260515C00035000
32.50 C00%0FAST260515C00032500
30.00 C10.36-14.38%1111-17FAST260515C00030000
27.50 C00%0FAST260515C00027500
25.00 C00%0FAST260515C00025000
22.50 C00%0FAST260515C00022500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0FAST260515P00065000
60.00 P00%0FAST260515P00060000
57.50 P00%0FAST260515P00057500
55.00 P00%0FAST260515P00055000
52.50 P6.60+11.86%4410-07FAST260515P00052500
50.00 P5.400%2210-09FAST260515P00050000
47.50 P5.81-1.53%11610-27FAST260515P00047500
45.00 P5.09+17.55%11901-05FAST260515P00045000
42.50 P2.75-14.06%5812001-08FAST260515P00042500
40.00 P1.95+5.41%1330001-05FAST260515P00040000
37.50 P1.10-13.39%229001-05FAST260515P00037500
35.00 P0.67-22.09%121501-06FAST260515P00035000
32.50 P0.40-27.27%101,00312-30FAST260515P00032500
30.00 P0.30-36.17%1212-11FAST260515P00030000
27.50 P0.220%1110-29FAST260515P00027500
25.00 P00%0FAST260515P00025000
22.50 P00%0FAST260515P00022500


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