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
Jan 9, 2026 3:58:24 PM EST
41.99USD+0.443%(+0.19)3,646,678
41.98Bid   42.00Ask   0.02Spread
Pre-market
Jan 9, 2026 8:50:30 AM EST
41.89USD+0.216%(+0.09)300
After-hours
Jan 8, 2026 4:20:30 PM EST
42.20USD+0.957%(+0.40)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10717430333


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
70.00 C0.54+25.58%11611-21FAST280121C00070000
65.00 C0.78+20.00%11901-08FAST280121C00065000
60.00 C1.40-60.00%1812-30FAST280121C00060000
57.50 C1.35-10.00%1901-08FAST280121C00057500
55.00 C2.40-1.23%1412-18FAST280121C00055000
52.50 C3.10+3.33%23512-23FAST280121C00052500
50.00 C3.68-7.30%14501-08FAST280121C00050000
47.50 C3.80-24.00%4601-02FAST280121C00047500
45.00 C5.80+10.90%11312-17FAST280121C00045000
42.50 C5.96-10.51%11912-30FAST280121C00042500
40.00 C8.01-5.76%21511-14FAST280121C00040000
37.50 C9.00-12.62%1412-11FAST280121C00037500
35.00 C11.50+8.29%3412-26FAST280121C00035000
32.50 C00%0FAST280121C00032500
30.00 C12.50+2.54%1312-02FAST280121C00030000
27.50 C17.40+6.10%454410-21FAST280121C00027500
25.00 C00%0FAST280121C00025000
22.50 C19.21-1.49%33211-14FAST280121C00022500
20.00 C21.000%5501-02FAST280121C00020000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P25.000%3309-15FAST280121P00070000
65.00 P00%0FAST280121P00065000
60.00 P00%0FAST280121P00060000
57.50 P00%0FAST280121P00057500
55.00 P00%0FAST280121P00055000
52.50 P00%0FAST280121P00052500
50.00 P9.73+34.39%31210-13FAST280121P00050000
47.50 P9.81+2.83%53401-02FAST280121P00047500
45.00 P7.90-1.25%210312-22FAST280121P00045000
42.50 P6.50-1.52%115112-30FAST280121P00042500
40.00 P5.500%2212-22FAST280121P00040000
37.50 P4.30-2.71%2812-22FAST280121P00037500
35.00 P3.60+20.81%3512-22FAST280121P00035000
32.50 P2.75-7.72%3412-22FAST280121P00032500
30.00 P1.75-20.09%5712-18FAST280121P00030000
27.50 P1.50-6.25%5512-10FAST280121P00027500
25.00 P3.300%1109-15FAST280121P00025000
22.50 P0.850%1111-24FAST280121P00022500
20.00 P00%0FAST280121P00020000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC