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
Sep 22, 2026 3:59:59 PM EDT
50.08USD+0.866%(+0.43)6,619,677
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
585726374826


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 @ $45.00

Puts
Calls


FAST Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
75.00 C00%0FAST280121C00075000
70.00 C1.45-30.95%103809-17FAST280121C00070000
65.00 C2.45+28.95%1117609-21FAST280121C00065000
60.00 C2.88-2.70%103109-02FAST280121C00060000
57.50 C4.85+67.24%18308-07FAST280121C00057500
55.00 C4.38-14.45%235509-02FAST280121C00055000
52.50 C5.94+5.51%14309-14FAST280121C00052500
50.00 C6.83+1.94%64509-18FAST280121C00050000
47.50 C8.05-19.50%22309-14FAST280121C00047500
45.00 C9.35-16.52%43109-03FAST280121C00045000
42.50 C10.73+5.20%23309-09FAST280121C00042500
40.00 C12.43-13.98%21209-09FAST280121C00040000
37.50 C14.23+12.05%2909-14FAST280121C00037500
35.00 C19.55+35.76%24708-12FAST280121C00035000
32.50 C21.45-0.79%214408-12FAST280121C00032500
30.00 C17.90-0.56%2406-24FAST280121C00030000
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 C30.00+9.49%11108-28FAST280121C00020000
Puts
StrikePriceChangeVolOILastContract Name
75.00 P00%0FAST280121P00075000
70.00 P24.20-3.20%4103-11FAST280121P00070000
65.00 P00%0FAST280121P00065000
60.00 P12.25+13.11%4309-01FAST280121P00060000
57.50 P12.74-0.31%230607-09FAST280121P00057500
55.00 P9.23-15.32%25809-15FAST280121P00055000
52.50 P7.32+11.76%4609-01FAST280121P00052500
50.00 P5.87+10.55%62208-28FAST280121P00050000
47.50 P5.00-21.88%23108-05FAST280121P00047500
45.00 P3.80-25.49%26008-06FAST280121P00045000
42.50 P3.20+0.95%115409-16FAST280121P00042500
40.00 P2.34-40.00%4808-11FAST280121P00040000
37.50 P1.90-47.22%10010609-18FAST280121P00037500
35.00 P1.50+11.11%5036909-18FAST280121P00035000
32.50 P1.800.00%11506-16FAST280121P00032500
30.00 P0.90-43.75%505009-17FAST280121P00030000
27.50 P1.25+56.25%1603-24FAST280121P00027500
25.00 P0.60-25.00%1302-04FAST280121P00025000
22.50 P0.850%1111-24FAST280121P00022500
20.00 P0.150%1108-25FAST280121P00020000


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