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

FAST
Fastenal Co
stock NASDAQ

Market Open
Jul 31, 2026 3:20:52 PM EDT
47.47USD+1.703%(+0.80)3,712,840
47.46Bid   47.47Ask   0.01Spread
Pre-market
Jul 30, 2026 9:28:30 AM EDT
47.50USD-0.586%(-0.28)0
After-hours
Jul 30, 2026 4:30:30 PM EDT
46.56USD-0.225%(-0.11)0
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 Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
01,21026


FAST Feb 19, 2027 Exp. - Volume by Strike
Puts
Calls

FAST Feb 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

FAST Feb 19, 2027 Exp. - Max Pain @ $50.00

Puts
Calls


FAST Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C0.230%101007-13FAST270219C00070000
65.00 C00%0FAST270219C00065000
60.00 C00%0FAST270219C00060000
57.50 C00%0FAST270219C00057500
55.00 C00%0FAST270219C00055000
52.50 C1.85-17.78%1107-24FAST270219C00052500
50.00 C2.00-31.03%1,2011,19907-20FAST270219C00050000
47.50 C00%0FAST270219C00047500
45.00 C00%0FAST270219C00045000
42.50 C00%0FAST270219C00042500
40.00 C00%0FAST270219C00040000
37.50 C00%0FAST270219C00037500
35.00 C00%0FAST270219C00035000
32.50 C00%0FAST270219C00032500
30.00 C00%0FAST270219C00030000
27.50 C00%0FAST270219C00027500
25.00 C00%0FAST270219C00025000
22.50 C00%0FAST270219C00022500
Puts
StrikePriceChangeVolOILastContract Name
70.00 P00%0FAST270219P00070000
65.00 P00%0FAST270219P00065000
60.00 P00%0FAST270219P00060000
57.50 P00%0FAST270219P00057500
55.00 P00%0FAST270219P00055000
52.50 P00%0FAST270219P00052500
50.00 P5.800%2207-08FAST270219P00050000
47.50 P00%0FAST270219P00047500
45.00 P00%0FAST270219P00045000
42.50 P2.020%1107-01FAST270219P00042500
40.00 P2.00+12.99%1207-20FAST270219P00040000
37.50 P00%0FAST270219P00037500
35.00 P0.990%1107-16FAST270219P00035000
32.50 P00%0FAST270219P00032500
30.00 P0.500%1107-15FAST270219P00030000
27.50 P00%0FAST270219P00027500
25.00 P0.300%1107-21FAST270219P00025000
22.50 P00%0FAST270219P00022500


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