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
Sep 16, 2025 3:59:57 PM EDT
47.23USD-1.110%(-0.53)5,578,694
47.23Bid   47.24Ask   0.01Spread
Pre-market
Sep 16, 2025 9:25:30 AM EDT
47.75USD-0.021%(-0.01)450
After-hours
Sep 16, 2025 4:23:30 PM EDT
47.25USD+0.042%(+0.02)45,266
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 19, 2025Oct 17, 2025Nov 21, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
431422384143


FAST Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

FAST Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

FAST Dec 18, 2026 Exp. - Max Pain @ $45.00

Puts
Calls


FAST Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C00%0FAST261218C00120000
115.00 C1.70+7.59%1805-05FAST261218C00115000
110.00 C2.55+64.52%161005-02FAST261218C00110000
105.00 C2.30-48.89%1205-06FAST261218C00105000
100.00 C2.95+3.15%13704-08FAST261218C00100000
95.00 C00%0FAST261218C00095000
92.50 C00%0FAST261218C00092500
90.00 C00%0FAST261218C00090000
87.50 C00%0FAST261218C00087500
85.00 C10.00+17.10%21605-16FAST261218C00085000
82.50 C10.30-6.36%4404-21FAST261218C00082500
80.00 C8.50+12.73%101001-14FAST261218C00080000
77.50 C00%0FAST261218C00077500
75.00 C16.43+70.79%31205-19FAST261218C00075000
72.50 C00%0FAST261218C00072500
70.00 C16.35+32.17%2104-11FAST261218C00070000
67.50 C15.35+6.97%1102-20FAST261218C00067500
65.00 C00%0FAST261218C00065000
62.50 C25.290%4211-29FAST261218C00062500
60.00 C1.65-92.18%1109-08FAST261218C00060000
57.50 C1.90+2.70%41607-30FAST261218C00057500
55.00 C2.06-92.21%11412809-09FAST261218C00055000
52.50 C3.91-6.01%41309-08FAST261218C00052500
50.00 C5.00+2.04%515009-11FAST261218C00050000
47.50 C7.50+27.55%11108-29FAST261218C00047500
46.25 C6.20+8.77%232907-31FAST261218C00046250
45.00 C6.00+13.64%11007-18FAST261218C00045000
43.75 C9.10+33.82%4808-14FAST261218C00043750
42.50 C7.00+16.67%13207-14FAST261218C00042500
41.25 C7.00+7.69%4806-12FAST261218C00041250
40.00 C13.04-2.32%12509-04FAST261218C00040000
38.75 C8.400%5506-12FAST261218C00038750
37.50 C8.000%12506-05FAST261218C00037500
36.25 C00%0FAST261218C00036250
35.00 C00%0FAST261218C00035000
33.75 C00%0FAST261218C00033750
32.50 C00%0FAST261218C00032500
31.25 C20.000%4008-27FAST261218C00031250
30.00 C14.170%127906-16FAST261218C00030000
27.50 C17.620%2007-14FAST261218C00027500
25.00 C00%0FAST261218C00025000
23.75 C00%0FAST261218C00023750
22.50 C00%0FAST261218C00022500
21.25 C00%0FAST261218C00021250
20.00 C29.50+9.26%101009-02FAST261218C00020000
18.75 C00%0FAST261218C00018750
17.50 C00%0FAST261218C00017500
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0FAST261218P00120000
115.00 P00%0FAST261218P00115000
110.00 P00%0FAST261218P00110000
105.00 P00%0FAST261218P00105000
100.00 P28.01-1.02%46701-07FAST261218P00100000
95.00 P16.15+6.11%727211-14FAST261218P00095000
92.50 P00%0FAST261218P00092500
90.00 P20.30+53.09%24201-03FAST261218P00090000
87.50 P00%0FAST261218P00087500
85.00 P9.63-25.35%885811-08FAST261218P00085000
82.50 P12.18+39.20%1202-06FAST261218P00082500
80.00 P9.50-3.75%4410010-31FAST261218P00080000
77.50 P8.22-5.73%202003-20FAST261218P00077500
75.00 P6.10-23.27%2211-15FAST261218P00075000
72.50 P6.400%1103-27FAST261218P00072500
70.00 P4.670%2111-15FAST261218P00070000
67.50 P5.000%1102-24FAST261218P00067500
65.00 P3.73+20.32%2104-11FAST261218P00065000
62.50 P3.15+18.87%2204-11FAST261218P00062500
60.00 P2.73-2.50%2604-04FAST261218P00060000
57.50 P00%0FAST261218P00057500
55.00 P2.00+2.56%1503-27FAST261218P00055000
52.50 P00%0FAST261218P00052500
50.00 P1.45+18.85%1303-19FAST261218P00050000
47.50 P1.15-11.54%1104-17FAST261218P00047500
46.25 P00%0FAST261218P00046250
45.00 P4.21+266.09%18507-15FAST261218P00045000
43.75 P3.00+42.86%1309-09FAST261218P00043750
42.50 P1.65+83.33%1204-09FAST261218P00042500
41.25 P2.25+6.64%2308-20FAST261218P00041250
40.00 P00%0FAST261218P00040000
38.75 P00%0FAST261218P00038750
37.50 P1.05-30.00%2208-14FAST261218P00037500
36.25 P00%0FAST261218P00036250
35.00 P0.95-5.00%1309-15FAST261218P00035000
33.75 P00%0FAST261218P00033750
32.50 P1.15-34.29%12307-11FAST261218P00032500
31.25 P00%0FAST261218P00031250
30.00 P0.880%21107-14FAST261218P00030000
27.50 P00%0FAST261218P00027500
25.00 P00%0FAST261218P00025000
23.75 P0.650%1405-27FAST261218P00023750
22.50 P0.600%1605-27FAST261218P00022500
21.25 P00%0FAST261218P00021250
20.00 P0.300%1107-10FAST261218P00020000
18.75 P00%0FAST261218P00018750
17.50 P00%0FAST261218P00017500


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 - 2025 ChartExchange LLC