Explore strikes, OI, IV and strategy data for FAST.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST251121C00018750 | 8/7 11:58 AM | 18.75 | 28.25 | 27.9 | 32.1 | 0.00 | 0.00% | 0 | 1 | 732.32% | Yes |
| FAST251121C00030000 | 10/28 12:44 PM | 30.00 | 11.80 | 9.9 | 13.8 | 0.00 | 0.00% | 1 | 3 | 98.44% | Yes |
| FAST251121C00033750 | 9/5 3:45 PM | 33.75 | 14.50 | 12.3 | 15.9 | 0.00 | 0.00% | 1 | 4 | 311.91% | Yes |
| FAST251121C00035000 | 10/15 1:59 PM | 35.00 | 7.20 | 5.5 | 8.6 | 0.00 | 0.00% | 20 | 0 | 73.14% | Yes |
| FAST251121C00036250 | 8/8 12:18 PM | 36.25 | 12.10 | 10.5 | 14.5 | 0.00 | 0.00% | 1 | 24 | 298.39% | Yes |
| FAST251121C00037500 | 10/27 10:14 AM | 37.50 | 5.66 | 3.1 | 6.4 | 0.00 | 0.00% | 2 | 0 | 60.64% | Yes |
| FAST251121C00038750 | 10/23 12:11 PM | 38.75 | 4.10 | 1.7 | 4.3 | 0.00 | 0.00% | 1 | 17 | 76.76% | Yes |
| FAST251121C00040000 | 11/5 3:10 PM | 40.00 | 2.08 | 1 | 3.2 | 0.21 | 11.23% | 6 | 696 | 66.36% | Yes |
| FAST251121C00041250 | 11/5 2:52 PM | 41.25 | 1.20 | 1.1 | 1.3 | 0.25 | 26.32% | 14 | 228 | 30.96% | Yes |
| FAST251121C00042500 | 11/5 3:54 PM | 42.50 | 0.55 | 0.5 | 0.7 | 0.07 | 14.58% | 49 | 3849 | 30.18% | No |
| FAST251121C00043750 | 11/4 1:20 PM | 43.75 | 0.15 | 0.15 | 0.3 | 0.00 | 0.00% | 32 | 1179 | 28.52% | No |
| FAST251121C00045000 | 11/4 3:48 PM | 45.00 | 0.09 | 0.05 | 0.2 | 0.00 | 0.00% | 5 | 1498 | 32.91% | No |
| FAST251121C00046250 | 11/4 11:32 AM | 46.25 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 5 | 929 | 40.63% | No |
| FAST251121C00047500 | 11/5 11:55 AM | 47.50 | 0.01 | 0 | 0.15 | -0.04 | -80.00% | 21 | 3733 | 44.43% | No |
| FAST251121C00050000 | 10/31 11:03 AM | 50.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 4 | 2504 | 46.09% | No |
| FAST251121C00052500 | 11/5 10:22 AM | 52.50 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 3 | 998 | 55.86% | No |
| FAST251121C00055000 | 10/14 12:59 PM | 55.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 118 | 418 | 69.53% | No |
| FAST251121C00057500 | 10/2 11:27 AM | 57.50 | 0.13 | 0 | 2.15 | 0.00 | 0.00% | 1 | 30 | 144.14% | No |
| FAST251121C00060000 | 9/11 1:35 PM | 60.00 | 0.10 | 0 | 4.8 | 0.00 | 0.00% | 0 | 5 | 207.32% | No |
| FAST251121C00072500 | 4/11 9:36 AM | 72.50 | 9.94 | 11.1 | 12.7 | 0.00 | 0.00% | 6 | 12 | 550.64% | No |
| FAST251121C00075000 | 4/11 11:00 AM | 75.00 | 10.60 | 9.2 | 9.8 | 0.00 | 0.00% | 0 | 1 | 491.85% | No |
| FAST251121C00080000 | 5/21 9:44 AM | 80.00 | 7.40 | 0 | 0 | 0.00 | 0.00% | 1 | 104 | 50.00% | No |
| FAST251121C00082500 | 4/23 11:01 AM | 82.50 | 6.30 | 0 | 0 | 0.00 | 0.00% | 0 | 19 | 50.00% | No |
| FAST251121C00085000 | 4/24 3:47 PM | 85.00 | 5.40 | 0 | 0 | 0.00 | 0.00% | 2 | 5 | 50.00% | No |
| FAST251121C00087500 | 5/19 2:50 PM | 87.50 | 4.45 | 0 | 0 | 0.00 | 0.00% | 1 | 80 | 50.00% | No |
| FAST251121C00090000 | 5/21 3:00 PM | 90.00 | 2.95 | 0 | 0 | 0.00 | 0.00% | 1 | 12 | 50.00% | No |
| FAST251121C00095000 | 5/16 2:28 PM | 95.00 | 1.80 | 0 | 0 | 0.00 | 0.00% | 13 | 0 | 50.00% | No |
| FAST251121C00100000 | 4/24 2:43 PM | 100.00 | 0.90 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 50.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST251121P00018750 | 10/27 11:53 AM | 18.75 | 0.06 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 324.22% | No |
| FAST251121P00020000 | 10/27 11:53 AM | 20.00 | 0.21 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 302.34% | No |
| FAST251121P00021250 | 10/27 11:58 AM | 21.25 | 0.03 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 281.64% | No |
| FAST251121P00022500 | 10/27 11:58 AM | 22.50 | 0.23 | 0 | 2.15 | 0.00 | 0.00% | 0 | 1 | 262.21% | No |
| FAST251121P00025000 | 6/16 12:02 AM | 25.00 | 0.25 | 0 | 1.8 | 0.00 | 0.00% | 0 | 0 | 271.48% | No |
| FAST251121P00027500 | 6/16 12:02 AM | 27.50 | 0.35 | 0.05 | 1.9 | 0.00 | 0.00% | 0 | 0 | 187.50% | No |
| FAST251121P00030000 | 7/15 10:30 AM | 30.00 | 0.11 | 0 | 2.15 | 0.00 | 0.00% | 3 | 46 | 163.38% | No |
| FAST251121P00032500 | 10/14 10:16 AM | 32.50 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 1 | 14 | 134.96% | No |
| FAST251121P00033750 | 6/20 2:17 PM | 33.75 | 0.70 | 0 | 1.05 | 0.00 | 0.00% | 10 | 63 | 93.55% | No |
| FAST251121P00035000 | 10/31 3:58 PM | 35.00 | 0.08 | 0 | 0.2 | 0.00 | 0.00% | 4 | 1804 | 52.54% | No |
| FAST251121P00036250 | 10/29 2:07 PM | 36.25 | 0.10 | 0 | 0.45 | 0.00 | 0.00% | 24 | 246 | 53.71% | No |
| FAST251121P00037500 | 11/4 1:02 PM | 37.50 | 0.18 | 0 | 0.85 | 0.00 | 0.00% | 1 | 211 | 54.20% | No |
| FAST251121P00038750 | 11/5 3:32 PM | 38.75 | 0.15 | 0.1 | 0.35 | -0.25 | -62.50% | 7 | 223 | 39.75% | No |
| FAST251121P00040000 | 11/5 3:32 PM | 40.00 | 0.28 | 0.1 | 0.7 | -0.17 | -37.78% | 8 | 837 | 40.48% | No |
| FAST251121P00041250 | 11/5 1:07 PM | 41.25 | 0.60 | 0.4 | 1.2 | -0.25 | -29.41% | 21 | 528 | 40.58% | No |
| FAST251121P00042500 | 11/5 3:54 PM | 42.50 | 1.30 | 1 | 1.45 | -0.45 | -25.71% | 92 | 580 | 28.08% | Yes |
| FAST251121P00043750 | 11/5 10:20 AM | 43.75 | 2.25 | 1.4 | 2.95 | -0.54 | -19.35% | 1 | 365 | 48.24% | Yes |
| FAST251121P00045000 | 11/5 12:38 PM | 45.00 | 3.20 | 2.45 | 4 | -0.80 | -20.00% | 10 | 412 | 52.44% | Yes |
| FAST251121P00046250 | 11/3 3:32 PM | 46.25 | 5.00 | 2.7 | 6.5 | 0.00 | 0.00% | 6 | 99 | 103.32% | Yes |
| FAST251121P00047500 | 10/31 11:04 AM | 47.50 | 6.20 | 4.5 | 7.7 | 0.00 | 0.00% | 2 | 102 | 52.54% | Yes |
| FAST251121P00050000 | 10/24 1:10 PM | 50.00 | 7.16 | 6.3 | 10.2 | 0.00 | 0.00% | 1 | 8 | 130.62% | Yes |
| FAST251121P00052500 | 11/4 9:34 AM | 52.50 | 11.09 | 8.8 | 12.7 | -0.21 | -1.86% | 9 | 1 | 147.17% | Yes |
| FAST251121P00055000 | 10/13 11:13 AM | 55.00 | 11.96 | 11.4 | 15.2 | 0.00 | 0.00% | 3 | 2 | 162.11% | Yes |
| FAST251121P00057500 | 10/13 11:53 AM | 57.50 | 14.06 | 13.8 | 17.7 | 0.00 | 0.00% | 2 | 0 | 175.88% | Yes |
| FAST251121P00060000 | 10/10 11:52 AM | 60.00 | 13.50 | 16.3 | 20.2 | 0.00 | 0.00% | 1 | 0 | 188.62% | Yes |
| FAST251121P00065000 | 10/14 11:35 AM | 65.00 | 22.65 | 21.3 | 25.2 | 0.00 | 0.00% | 0 | 0 | 211.62% | Yes |
| FAST251121P00067500 | 5/20 10:31 AM | 67.50 | 1.29 | 0 | 0 | 0.00 | 0.00% | 1 | 27 | 0.00% | Yes |
| FAST251121P00070000 | 5/7 10:07 AM | 70.00 | 2.49 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| FAST251121P00072500 | 5/14 2:02 PM | 72.50 | 2.56 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| FAST251121P00075000 | 4/30 3:52 PM | 75.00 | 3.60 | 0 | 0 | 0.00 | 0.00% | 3 | 20 | 0.00% | Yes |
| FAST251121P00077500 | 4/25 3:22 PM | 77.50 | 4.40 | 0 | 0 | 0.00 | 0.00% | 10 | 59 | 0.00% | Yes |
| FAST251121P00080000 | 4/23 1:37 PM | 80.00 | 5.90 | 0 | 0 | 0.00 | 0.00% | 1 | 54 | 0.00% | Yes |
| FAST251121P00082500 | 4/23 2:46 PM | 82.50 | 7.20 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| FAST251121P00100000 | 4/8 1:26 PM | 100.00 | 27.31 | 19.7 | 22.1 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
