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 22, 2026 3:59:59 PM EDT
50.08USD+0.866%(+0.43)6,619,677
50.07Bid   52.94Ask   2.87Spread
Pre-market
Sep 21, 2026 8:07:30 AM EDT
49.40USD-0.504%(-0.25)0
After-hours
Sep 18, 2026 4:12:30 PM EDT
48.62USD-0.717%(-0.35)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,6343,0997115,294


FAST Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

FAST Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

FAST Oct 16, 2026 Exp. - Max Pain @ $50.00

Puts
Calls


FAST Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C00%0FAST261016C00075000
70.00 C00%0FAST261016C00070000
65.00 C00%0FAST261016C00065000
60.00 C00%0FAST261016C00060000
57.50 C0.08-79.49%2921809-21FAST261016C00057500
55.00 C0.30+20.00%652,59209-21FAST261016C00055000
52.50 C0.70+16.67%4728909-21FAST261016C00052500
50.00 C1.50+2.74%2932,41809-21FAST261016C00050000
47.50 C2.750.00%317509-18FAST261016C00047500
45.00 C4.46-13.06%22909-21FAST261016C00045000
42.50 C7.14-2.19%11209-15FAST261016C00042500
40.00 C00%0FAST261016C00040000
37.50 C00%0FAST261016C00037500
35.00 C00%0FAST261016C00035000
32.50 C00%0FAST261016C00032500
30.00 C00%0FAST261016C00030000
Puts
StrikePriceChangeVolOILastContract Name
75.00 P00%0FAST261016P00075000
70.00 P20.400%12009-04FAST261016P00070000
65.00 P00%0FAST261016P00065000
60.00 P10.56-8.97%8709-11FAST261016P00060000
57.50 P8.170%1109-21FAST261016P00057500
55.00 P00%0FAST261016P00055000
52.50 P4.00-5.88%306309-18FAST261016P00052500
50.00 P2.05-16.33%611,92609-21FAST261016P00050000
47.50 P1.00-13.04%16066309-21FAST261016P00047500
45.00 P0.46-8.00%6226909-21FAST261016P00045000
42.50 P0.22-12.00%1041109-21FAST261016P00042500
40.00 P0.08-60.00%52,02509-17FAST261016P00040000
37.50 P00%0FAST261016P00037500
35.00 P00%0FAST261016P00035000
32.50 P00%0FAST261016P00032500
30.00 P00%0FAST261016P00030000


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 - 2026 ChartExchange LLC