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
Jan 9, 2026 3:59:59 PM EST
41.98USD+0.431%(+0.18)3,903,986
39.56Bid   44.00Ask   4.44Spread
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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1014,6563,6022,597


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 @ $45.00

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 C0.17-80.00%3018511-17FAST260618C00060000
57.50 C0.40-80.00%226410-14FAST260618C00057500
55.00 C0.75-54.55%201911-06FAST260618C00055000
52.50 C0.47-4.08%78512-23FAST260618C00052500
50.00 C0.25-44.44%263801-07FAST260618C00050000
47.50 C0.60-33.33%11,90401-02FAST260618C00047500
46.25 C1.10-37.14%111212-29FAST260618C00046250
45.00 C1.65+34.15%2099601-08FAST260618C00045000
43.75 C1.85+12.12%3319601-05FAST260618C00043750
42.50 C3.20-5.04%421012-16FAST260618C00042500
41.25 C3.90+59.18%23512-15FAST260618C00041250
40.00 C3.50+5.11%14501-06FAST260618C00040000
38.75 C5.70+21.79%2212-16FAST260618C00038750
37.50 C10.54+33.42%1107-21FAST260618C00037500
36.25 C00%0FAST260618C00036250
35.00 C7.51-51.39%1412-29FAST260618C00035000
33.75 C00%0FAST260618C00033750
32.50 C00%0FAST260618C00032500
30.00 C12.81+13.36%1212-18FAST260618C00030000
27.50 C20.330%2207-28FAST260618C00027500
25.00 C00%0FAST260618C00025000
23.75 C00%0FAST260618C00023750
22.50 C00%0FAST260618C00022500
21.25 C00%0FAST260618C00021250
20.00 C21.18-22.84%2101-06FAST260618C00020000
18.75 C24.050%9910-27FAST260618C00018750
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 P1.740%2104-25FAST260618P00060000
57.50 P16.41+88.19%1110-29FAST260618P00057500
55.00 P1.29+13.16%21605-09FAST260618P00055000
52.50 P00%0FAST260618P00052500
50.00 P8.15-1.81%27512-16FAST260618P00050000
47.50 P5.90-5.60%154910-27FAST260618P00047500
46.25 P4.00-35.48%8907-18FAST260618P00046250
45.00 P5.10+14.61%11,62411-11FAST260618P00045000
43.75 P3.70-9.54%2336212-16FAST260618P00043750
42.50 P3.05-1.61%55869312-23FAST260618P00042500
41.25 P3.07+3.37%31,08212-31FAST260618P00041250
40.00 P2.50-21.88%2079301-06FAST260618P00040000
38.75 P1.55-43.64%34001-08FAST260618P00038750
37.50 P1.30-7.14%11501-08FAST260618P00037500
36.25 P1.40+18.64%1517801-02FAST260618P00036250
35.00 P0.96-26.72%21301-02FAST260618P00035000
33.75 P1.600.00%61305-30FAST260618P00033750
32.50 P0.70-50.00%41811-06FAST260618P00032500
30.00 P0.40-20.00%140912-26FAST260618P00030000
27.50 P0.250%13310-29FAST260618P00027500
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-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