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

At Close
Jun 15, 2026 3:59:58 PM EDT
46.10USD-1.009%(-0.47)5,959,985
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 15, 2026 9:29:30 AM EDT
46.73USD+0.344%(+0.16)3,716
After-hours
Jun 15, 2026 4:00:30 PM EDT
46.10USD0.000%(0.00)2,181,525
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
519461354363


FAST Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

FAST Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

FAST Jan 21, 2028 Exp. - Max Pain @ $42.50

Puts
Calls


FAST Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C1.500.00%22306-03FAST280121C00070000
65.00 C2.50+38.89%113806-03FAST280121C00065000
60.00 C2.55+2.00%11704-22FAST280121C00060000
57.50 C2.90-16.67%18304-27FAST280121C00057500
55.00 C3.33-18.78%19905-11FAST280121C00055000
52.50 C4.82+13.41%53806-02FAST280121C00052500
50.00 C7.00+33.59%25206-10FAST280121C00050000
47.50 C7.53+15.49%11106-03FAST280121C00047500
45.00 C9.00+18.42%23406-04FAST280121C00045000
42.50 C10.40+14.29%13106-04FAST280121C00042500
40.00 C11.89+29.95%21102-05FAST280121C00040000
37.50 C12.70+3.25%5906-03FAST280121C00037500
35.00 C15.64+19.39%24806-05FAST280121C00035000
32.50 C16.54-2.71%214504-02FAST280121C00032500
30.00 C16.50-8.33%2405-08FAST280121C00030000
27.50 C18.32+2.35%116505-29FAST280121C00027500
25.00 C22.60+16.49%22104-01FAST280121C00025000
22.50 C22.02-8.06%104006-01FAST280121C00022500
20.00 C27.40+3.79%61106-04FAST280121C00020000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P24.20-3.20%4103-11FAST280121P00070000
65.00 P00%0FAST280121P00065000
60.00 P14.68+5.61%2006-05FAST280121P00060000
57.50 P12.78-13.06%51930506-05FAST280121P00057500
55.00 P11.06-13.46%2206-05FAST280121P00055000
52.50 P10.58-1.12%2405-27FAST280121P00052500
50.00 P9.18-0.22%21105-29FAST280121P00050000
47.50 P7.90+11.27%13104-14FAST280121P00047500
45.00 P7.37+10.00%15804-15FAST280121P00045000
42.50 P5.000.00%515904-23FAST280121P00042500
40.00 P3.90-13.33%5504-23FAST280121P00040000
37.50 P3.60+16.13%15604-14FAST280121P00037500
35.00 P2.49-12.63%925006-03FAST280121P00035000
32.50 P1.80-16.28%11406-11FAST280121P00032500
30.00 P1.550.00%21103-24FAST280121P00030000
27.50 P1.25+56.25%1603-24FAST280121P00027500
25.00 P0.60-25.00%1302-04FAST280121P00025000
22.50 P0.850%1111-24FAST280121P00022500
20.00 P00%0FAST280121P00020000


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