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

Market Open
Jul 31, 2026 3:18:02 PM EDT
47.47USD+1.714%(+0.80)3,699,853
47.47Bid   47.48Ask   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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
131,739314


FAST Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

FAST Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

FAST Jun 17, 2027 Exp. - Max Pain @ $45.00

Puts
Calls


FAST Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C00%0FAST270617C00070000
65.00 C00%0FAST270617C00065000
60.00 C1.050%8807-22FAST270617C00060000
57.50 C2.05+18.50%173207-27FAST270617C00057500
55.00 C2.55+24.39%171807-27FAST270617C00055000
52.50 C3.18+28.23%1,3781,67607-27FAST270617C00052500
50.00 C4.60+9.26%1307-28FAST270617C00050000
47.50 C4.93-24.15%1207-24FAST270617C00047500
45.00 C7.000%101007-29FAST270617C00045000
42.50 C00%0FAST270617C00042500
40.00 C00%0FAST270617C00040000
37.50 C00%0FAST270617C00037500
35.00 C12.410%2207-23FAST270617C00035000
32.50 C00%0FAST270617C00032500
30.00 C17.000%1107-21FAST270617C00030000
27.50 C00%0FAST270617C00027500
25.00 C00%0FAST270617C00025000
22.50 C00%0FAST270617C00022500
Puts
StrikePriceChangeVolOILastContract Name
70.00 P00%0FAST270617P00070000
65.00 P00%0FAST270617P00065000
60.00 P00%0FAST270617P00060000
57.50 P00%0FAST270617P00057500
55.00 P9.83+2.93%2207-09FAST270617P00055000
52.50 P00%0FAST270617P00052500
50.00 P6.55-11.49%1106-29FAST270617P00050000
47.50 P00%0FAST270617P00047500
45.00 P4.500%6607-17FAST270617P00045000
42.50 P00%0FAST270617P00042500
40.00 P2.470%1107-16FAST270617P00040000
37.50 P2.15+11.40%1707-20FAST270617P00037500
35.00 P00%0FAST270617P00035000
32.50 P00%0FAST270617P00032500
30.00 P00%0FAST270617P00030000
27.50 P00%0FAST270617P00027500
25.00 P00%0FAST270617P00025000
22.50 P00%0FAST270617P00022500


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