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
Aug 6, 2026 3:59:58 PM EDT
50.83USD+1.670%(+0.84)8,697,253
47.57Bid   53.64Ask   6.07Spread
Pre-market
Aug 6, 2026 9:28:30 AM EDT
50.41USD+0.840%(+0.42)14,539
After-hours
Aug 6, 2026 4:19:30 PM EDT
50.77USD-0.107%(-0.05)100
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,5892,2723803,182


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 C0.11+120.00%111607-06FAST261218C00075000
72.50 C00%0FAST261218C00072500
70.00 C16.35+32.17%2104-11FAST261218C00070000
67.50 C15.35+6.97%1102-20FAST261218C00067500
65.00 C0.30-33.33%45407-07FAST261218C00065000
62.50 C25.290%4211-29FAST261218C00062500
60.00 C0.65+30.00%29508-05FAST261218C00060000
57.50 C0.45+21.62%10051407-30FAST261218C00057500
55.00 C1.41+41.00%218208-04FAST261218C00055000
52.50 C2.59+50.58%21,22008-05FAST261218C00052500
50.00 C3.60+18.03%1041,55908-05FAST261218C00050000
47.50 C3.58-7.01%214307-29FAST261218C00047500
46.25 C5.70+119.23%114108-04FAST261218C00046250
45.00 C6.69+22.75%21,28508-05FAST261218C00045000
43.75 C6.00+35.75%12406-25FAST261218C00043750
42.50 C6.48-9.37%24606-26FAST261218C00042500
41.25 C6.77-17.44%12007-16FAST261218C00041250
40.00 C7.85-12.68%23806-03FAST261218C00040000
38.75 C8.400%5506-12FAST261218C00038750
37.50 C10.32+21.41%12502-03FAST261218C00037500
36.25 C00%0FAST261218C00036250
35.00 C11.05+11.62%1501-22FAST261218C00035000
33.75 C13.54+15.04%1302-03FAST261218C00033750
32.50 C00%0FAST261218C00032500
31.25 C13.50+10.20%2201-26FAST261218C00031250
30.00 C16.80+54.13%227904-13FAST261218C00030000
27.50 C17.80-12.92%4304-27FAST261218C00027500
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 C24.11-1.51%12110-27FAST261218C00018750
17.50 C29.95+8.40%12007-27FAST261218C00017500
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 P24.45+423.55%2104-21FAST261218P00070000
67.50 P5.000%1102-24FAST261218P00067500
65.00 P19.43+420.91%2104-21FAST261218P00065000
62.50 P3.15+18.87%2204-11FAST261218P00062500
60.00 P14.60+434.80%2604-21FAST261218P00060000
57.50 P12.100%2004-21FAST261218P00057500
55.00 P10.05+402.50%2504-21FAST261218P00055000
52.50 P7.950%2004-21FAST261218P00052500
50.00 P5.80+16.00%219107-14FAST261218P00050000
47.50 P4.91+48.79%629507-15FAST261218P00047500
46.25 P3.10+14.81%11507-13FAST261218P00046250
45.00 P1.37-37.16%224408-05FAST261218P00045000
43.75 P1.35-44.90%14808-04FAST261218P00043750
42.50 P2.30+15.00%112207-20FAST261218P00042500
41.25 P1.50-6.25%113907-17FAST261218P00041250
40.00 P0.55-45.00%224008-05FAST261218P00040000
38.75 P0.90-21.74%468907-16FAST261218P00038750
37.50 P0.71-27.55%1,2501,30607-16FAST261218P00037500
36.25 P0.30-60.53%3033808-05FAST261218P00036250
35.00 P0.25-61.54%43108-05FAST261218P00035000
33.75 P0.31-11.43%15607-27FAST261218P00033750
32.50 P0.35-7.89%22807-08FAST261218P00032500
31.25 P0.34-15.00%10707-13FAST261218P00031250
30.00 P0.28-20.00%21507-10FAST261218P00030000
27.50 P0.38-44.12%31607-14FAST261218P00027500
25.00 P00%0FAST261218P00025000
23.75 P0.650%1405-27FAST261218P00023750
22.50 P0.600%1605-27FAST261218P00022500
21.25 P00%0FAST261218P00021250
20.00 P0.10-66.67%1203-20FAST261218P00020000
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 - 2026 ChartExchange LLC