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
Sep 22, 2026 3:59:59 PM EDT
50.08USD+0.866%(+0.43)6,405,200
50.07Bid   52.94Ask   2.87Spread
Pre-market
Sep 21, 2026 8:07:30 AM EDT
49.40USD-0.504%(-0.25)0
After-hours
Sep 18, 2026 4:12:30 PM EDT
48.62USD-0.717%(-0.35)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
31,639083


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

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

Puts
Calls

FAST Sep 17, 2027 Exp. - Max Pain @ $50.00

Puts
Calls


FAST Sep 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C00%0FAST270917C00075000
70.00 C00%0FAST270917C00070000
65.00 C1.20+4.35%15509-17FAST270917C00065000
60.00 C2.45+11.36%24809-21FAST270917C00060000
57.50 C2.95+3.51%21,44409-21FAST270917C00057500
55.00 C3.80-1.30%48209-21FAST270917C00055000
52.50 C4.300%101009-17FAST270917C00052500
50.00 C7.400%2208-19FAST270917C00050000
47.50 C8.640%1108-19FAST270917C00047500
45.00 C00%0FAST270917C00045000
42.50 C00%0FAST270917C00042500
40.00 C00%0FAST270917C00040000
37.50 C00%0FAST270917C00037500
35.00 C00%0FAST270917C00035000
32.50 C00%0FAST270917C00032500
30.00 C00%0FAST270917C00030000
27.50 C00%0FAST270917C00027500
Puts
StrikePriceChangeVolOILastContract Name
75.00 P00%0FAST270917P00075000
70.00 P00%0FAST270917P00070000
65.00 P00%0FAST270917P00065000
60.00 P00%0FAST270917P00060000
57.50 P00%0FAST270917P00057500
55.00 P00%0FAST270917P00055000
52.50 P00%0FAST270917P00052500
50.00 P5.400%2209-21FAST270917P00050000
47.50 P4.20+15.07%181909-21FAST270917P00047500
45.00 P3.330%101009-21FAST270917P00045000
42.50 P2.410%1108-31FAST270917P00042500
40.00 P00%0FAST270917P00040000
37.50 P00%0FAST270917P00037500
35.00 P00%0FAST270917P00035000
32.50 P0.800%515109-18FAST270917P00032500
30.00 P00%0FAST270917P00030000
27.50 P00%0FAST270917P00027500


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