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
Sep 16, 2025 3:59:57 PM EDT
47.23USD-1.110%(-0.53)5,578,694
47.23Bid   47.24Ask   0.01Spread
Pre-market
Sep 16, 2025 9:25:30 AM EDT
47.75USD-0.021%(-0.01)450
After-hours
Sep 16, 2025 4:23:30 PM EDT
47.25USD+0.042%(+0.02)45,266
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Sep 19, 2025Oct 17, 2025Nov 21, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
130157


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 @ $50.00

Puts
Calls


FAST Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C00%0FAST280121C00070000
65.00 C00%0FAST280121C00065000
60.00 C00%0FAST280121C00060000
55.00 C00%0FAST280121C00055000
52.50 C00%0FAST280121C00052500
50.00 C00%0FAST280121C00050000
47.50 C00%0FAST280121C00047500
45.00 C9.220%4409-15FAST280121C00045000
42.50 C13.500%2209-15FAST280121C00042500
40.00 C15.200%2209-15FAST280121C00040000
37.50 C16.500%5509-15FAST280121C00037500
35.00 C00%0FAST280121C00035000
32.50 C00%0FAST280121C00032500
30.00 C00%0FAST280121C00030000
27.50 C00%0FAST280121C00027500
25.00 C00%0FAST280121C00025000
Puts
StrikePriceChangeVolOILastContract Name
70.00 P25.000%3309-15FAST280121P00070000
65.00 P00%0FAST280121P00065000
60.00 P00%0FAST280121P00060000
55.00 P00%0FAST280121P00055000
52.50 P00%0FAST280121P00052500
50.00 P10.400%121209-15FAST280121P00050000
47.50 P00%0FAST280121P00047500
45.00 P00%0FAST280121P00045000
42.50 P00%0FAST280121P00042500
40.00 P00%0FAST280121P00040000
37.50 P00%0FAST280121P00037500
35.00 P5.000%3309-15FAST280121P00035000
32.50 P5.000%1109-15FAST280121P00032500
30.00 P00%0FAST280121P00030000
27.50 P4.600%2209-15FAST280121P00027500
25.00 P3.300%1109-15FAST280121P00025000


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 - 2025 ChartExchange LLC