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

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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,4494,5922762,946


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 C0.10+100.00%8808-05FAST270115C00075000
72.50 C18.590%16811-15FAST270115C00072500
70.00 C0.20+33.33%610208-05FAST270115C00070000
67.50 C00%0FAST270115C00067500
65.00 C0.45+50.00%152208-05FAST270115C00065000
62.50 C00%0FAST270115C00062500
60.00 C1.02+70.00%166108-05FAST270115C00060000
57.50 C1.35+80.00%12727208-05FAST270115C00057500
55.00 C1.50+25.00%40053207-28FAST270115C00055000
52.50 C3.10+11.51%92,06008-05FAST270115C00052500
50.00 C4.62+208.00%21,21308-05FAST270115C00050000
47.50 C5.52+65.77%261408-05FAST270115C00047500
46.25 C4.84+57.14%89508-03FAST270115C00046250
45.00 C5.30+6.00%191507-27FAST270115C00045000
43.75 C8.50+30.57%338308-05FAST270115C00043750
42.50 C5.47+3.01%13607-23FAST270115C00042500
41.25 C10.50+50.00%1808-05FAST270115C00041250
40.00 C11.35+67.40%111908-05FAST270115C00040000
38.75 C7.60-18.54%1803-27FAST270115C00038750
37.50 C11.64+60.77%2707-06FAST270115C00037500
36.25 C14.94+29.91%42008-15FAST270115C00036250
35.00 C16.10+43.75%1308-05FAST270115C00035000
33.75 C14.80+21.11%2202-04FAST270115C00033750
32.50 C13.60+0.74%1604-30FAST270115C00032500
31.25 C00%0FAST270115C00031250
30.00 C18.35-0.27%1102-12FAST270115C00030000
27.50 C20.560%2102-05FAST270115C00027500
25.00 C24.500%11108-15FAST270115C00025000
23.75 C00%0FAST270115C00023750
22.50 C00%0FAST270115C00022500
21.25 C00%0FAST270115C00021250
20.00 C28.60+1.42%1307-07FAST270115C00020000
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 P29.50+215.51%2204-21FAST270115P00075000
72.50 P00%0FAST270115P00072500
70.00 P24.45+344.55%2104-21FAST270115P00070000
67.50 P00%0FAST270115P00067500
65.00 P19.40+373.17%2104-21FAST270115P00065000
62.50 P3.00-28.57%1403-10FAST270115P00062500
60.00 P14.64+388.00%41204-21FAST270115P00060000
57.50 P12.25-0.65%4104-21FAST270115P00057500
55.00 P10.00+29.87%2104-21FAST270115P00055000
52.50 P5.25-23.58%211208-04FAST270115P00052500
50.00 P5.20+6.12%14107-13FAST270115P00050000
47.50 P3.50+12.90%399907-31FAST270115P00047500
46.25 P2.60-29.73%2812007-28FAST270115P00046250
45.00 P2.10-16.00%3673808-03FAST270115P00045000
43.75 P2.30-8.00%12907-10FAST270115P00043750
42.50 P1.80-5.26%138607-24FAST270115P00042500
41.25 P0.87-25.00%219408-04FAST270115P00041250
40.00 P1.300.00%213407-13FAST270115P00040000
38.75 P1.05-25.00%467707-07FAST270115P00038750
37.50 P0.900.00%13907-13FAST270115P00037500
36.25 P0.750.00%312007-13FAST270115P00036250
35.00 P0.75+7.14%12407-21FAST270115P00035000
33.75 P0.60+13.21%122007-14FAST270115P00033750
32.50 P0.48+20.00%123007-13FAST270115P00032500
31.25 P0.43+30.30%22407-22FAST270115P00031250
30.00 P0.33+10.00%142807-07FAST270115P00030000
27.50 P0.35-12.50%42605-27FAST270115P00027500
25.00 P0.60+20.00%105103-11FAST270115P00025000
23.75 P0.32+14.29%84205-07FAST270115P00023750
22.50 P0.450.00%145803-11FAST270115P00022500
21.25 P0.350%313102-27FAST270115P00021250
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-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