Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FAST
Fastenal Co
stock NASDAQ

Market Open
Jan 9, 2026 3:57:26 PM EST
42.01USD+0.514%(+0.21)3,563,630
42.01Bid   42.02Ask   0.01Spread
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1027,0011,090804


FAST Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

FAST Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

FAST Jan 15, 2027 Exp. - Max Pain @ $45.00

Puts
Calls


FAST Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
120.00 C1.25+38.89%33619004-11FAST270115C00120000
115.00 C00%0FAST270115C00115000
110.00 C3.07+59.07%161805-02FAST270115C00110000
105.00 C2.870%1105-06FAST270115C00105000
100.00 C4.00+5.26%13104-17FAST270115C00100000
95.00 C4.90+2.08%1803-26FAST270115C00095000
92.50 C8.900%1111-20FAST270115C00092500
90.00 C8.50+8.14%112805-20FAST270115C00090000
87.50 C9.09+42.48%11603-10FAST270115C00087500
85.00 C11.30+2.73%12605-19FAST270115C00085000
82.50 C12.40+34.05%1105-20FAST270115C00082500
80.00 C13.35+1.91%4305-02FAST270115C00080000
77.50 C11.80+16.83%1403-27FAST270115C00077500
75.00 C0.05-66.67%10010011-17FAST270115C00075000
72.50 C18.590%16811-15FAST270115C00072500
70.00 C0.500.00%1014209-24FAST270115C00070000
67.50 C00%0FAST270115C00067500
65.00 C1.00+122.22%13011-12FAST270115C00065000
62.50 C00%0FAST270115C00062500
60.00 C0.50-16.67%1039112-12FAST270115C00060000
57.50 C1.50-58.33%15610-21FAST270115C00057500
55.00 C1.40-49.09%348710-27FAST270115C00055000
52.50 C1.35+35.00%92,95601-08FAST270115C00052500
50.00 C1.20-29.41%213201-07FAST270115C00050000
47.50 C2.54+33.68%655601-08FAST270115C00047500
46.25 C3.28+16.31%13212-16FAST270115C00046250
45.00 C2.85-6.86%51,64901-07FAST270115C00045000
43.75 C3.30-5.71%336812-31FAST270115C00043750
42.50 C4.400.00%106701-08FAST270115C00042500
41.25 C4.90+4.26%41012-26FAST270115C00041250
40.00 C5.52+10.40%12201-08FAST270115C00040000
38.75 C6.000.00%11201-05FAST270115C00038750
37.50 C7.24-6.34%1712-22FAST270115C00037500
36.25 C14.94+29.91%42008-15FAST270115C00036250
35.00 C10.20-32.45%2510-13FAST270115C00035000
33.75 C9.77-9.54%1110-29FAST270115C00033750
32.50 C11.400%1705-27FAST270115C00032500
31.25 C00%0FAST270115C00031250
30.00 C13.30-14.58%2210-28FAST270115C00030000
27.50 C00%0FAST270115C00027500
25.00 C24.500%11108-15FAST270115C00025000
23.75 C00%0FAST270115C00023750
22.50 C00%0FAST270115C00022500
21.25 C00%0FAST270115C00021250
20.00 C22.00-21.20%1110-16FAST270115C00020000
18.75 C24.08-1.67%13410-27FAST270115C00018750
17.50 C00%0FAST270115C00017500
Puts
StrikePriceChangeVolOILastContract Name
120.00 P00%0FAST270115P00120000
115.00 P00%0FAST270115P00115000
110.00 P00%0FAST270115P00110000
105.00 P00%0FAST270115P00105000
100.00 P00%0FAST270115P00100000
95.00 P17.500%1004-17FAST270115P00095000
92.50 P00%0FAST270115P00092500
90.00 P15.60-4.29%9712710-17FAST270115P00090000
87.50 P00%0FAST270115P00087500
85.00 P00%0FAST270115P00085000
82.50 P9.30-15.84%1105-20FAST270115P00082500
80.00 P9.07-37.45%4804-25FAST270115P00080000
77.50 P8.60-10.88%4602-24FAST270115P00077500
75.00 P9.35+14.58%2204-04FAST270115P00075000
72.50 P00%0FAST270115P00072500
70.00 P5.50-3.51%2903-10FAST270115P00070000
67.50 P00%0FAST270115P00067500
65.00 P4.100%2103-07FAST270115P00065000
62.50 P3.00-28.57%1403-10FAST270115P00062500
60.00 P3.00-10.71%101204-22FAST270115P00060000
57.50 P00%0FAST270115P00057500
55.00 P7.70+305.26%393908-28FAST270115P00055000
52.50 P00%0FAST270115P00052500
50.00 P9.00+26.76%13710-22FAST270115P00050000
47.50 P8.41+6.46%51801-02FAST270115P00047500
46.25 P4.20-6.67%21709-30FAST270115P00046250
45.00 P4.00-4.76%542809-23FAST270115P00045000
43.75 P3.60+9.09%11710-01FAST270115P00043750
42.50 P4.60+0.66%936401-06FAST270115P00042500
41.25 P4.300.00%210201-07FAST270115P00041250
40.00 P3.80+15.15%23901-07FAST270115P00040000
38.75 P1.950%59153707-24FAST270115P00038750
37.50 P00%0FAST270115P00037500
36.25 P2.85+32.56%23012-31FAST270115P00036250
35.00 P0.50-9.09%11605-15FAST270115P00035000
33.75 P00%0FAST270115P00033750
32.50 P1.000%1309-05FAST270115P00032500
31.25 P00%0FAST270115P00031250
30.00 P1.100%72412-30FAST270115P00030000
27.50 P00%0FAST270115P00027500
25.00 P0.58+16.00%21808-22FAST270115P00025000
23.75 P00%0FAST270115P00023750
22.50 P00%0FAST270115P00022500
21.25 P00%0FAST270115P00021250
20.00 P0.15+200.00%1807-01FAST270115P00020000
18.75 P00%0FAST270115P00018750
17.50 P0.30+50.00%12711-06FAST270115P00017500


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