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
Jun 15, 2026 3:59:58 PM EDT
46.10USD-1.009%(-0.47)5,959,985
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 15, 2026 9:29:30 AM EDT
46.73USD+0.344%(+0.16)3,716
After-hours
Jun 15, 2026 4:00:30 PM EDT
46.10USD0.000%(0.00)2,181,525
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7473,644807855


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 C0.05-66.67%9011504-15FAST261218C00075000
72.50 C00%0FAST261218C00072500
70.00 C16.35+32.17%2104-11FAST261218C00070000
67.50 C15.35+6.97%1102-20FAST261218C00067500
65.00 C0.45+50.00%25006-08FAST261218C00065000
62.50 C25.290%4211-29FAST261218C00062500
60.00 C0.44-30.16%129805-20FAST261218C00060000
57.50 C0.35-56.25%2139605-14FAST261218C00057500
55.00 C0.90-66.67%313505-15FAST261218C00055000
52.50 C1.90-14.80%101,45806-09FAST261218C00052500
50.00 C2.70+3.85%21,18706-12FAST261218C00050000
47.50 C3.60-4.51%306306-08FAST261218C00047500
46.25 C3.70-2.63%15104-28FAST261218C00046250
45.00 C4.10-6.82%11,28505-07FAST261218C00045000
43.75 C4.42-16.60%12404-15FAST261218C00043750
42.50 C7.15+25.22%34506-04FAST261218C00042500
41.25 C6.89-11.67%12203-23FAST261218C00041250
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 C27.630%1004-27FAST261218C00017500
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 P5.40+272.41%113402-04FAST261218P00050000
47.50 P5.70+15.38%328904-29FAST261218P00047500
46.25 P4.25+37.10%2404-21FAST261218P00046250
45.00 P4.50+12.50%224706-01FAST261218P00045000
43.75 P3.55+13.06%64904-30FAST261218P00043750
42.50 P2.45-23.44%1011904-17FAST261218P00042500
41.25 P2.28-15.56%21304-21FAST261218P00041250
40.00 P1.65-2.94%4420005-29FAST261218P00040000
38.75 P1.45-12.12%11105-28FAST261218P00038750
37.50 P1.65+44.74%25804-15FAST261218P00037500
36.25 P1.35-45.56%1505-12FAST261218P00036250
35.00 P0.70-17.65%22606-09FAST261218P00035000
33.75 P0.85-5.56%25305-01FAST261218P00033750
32.50 P0.72-5.26%22805-22FAST261218P00032500
31.25 P0.40-42.86%14706-11FAST261218P00031250
30.00 P0.35-7.89%101406-04FAST261218P00030000
27.50 P0.68-19.05%91311-21FAST261218P00027500
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