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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST251219C00030000 | 11/5 2:58 PM | 30.00 | 11.88 | 10 | 13.9 | -0.02 | -0.17% | 2 | 3 | 65.82% | Yes |
| FAST251219C00032500 | 10/28 10:27 AM | 32.50 | 9.80 | 7.7 | 11.1 | 0.00 | 0.00% | 3 | 0 | 50.10% | Yes |
| FAST251219C00035000 | 10/22 9:52 AM | 35.00 | 8.38 | 5.7 | 8.4 | 0.00 | 0.00% | 0 | 5 | 80.52% | Yes |
| FAST251219C00037500 | 10/27 10:14 AM | 37.50 | 5.87 | 3.4 | 5.8 | 0.00 | 0.00% | 0 | 2 | 60.30% | Yes |
| FAST251219C00040000 | 11/4 2:53 PM | 40.00 | 2.40 | 2.4 | 3.2 | 0.00 | 0.00% | 3 | 23 | 39.99% | Yes |
| FAST251219C00042500 | 11/5 3:49 PM | 42.50 | 1.23 | 1.1 | 1.25 | 0.28 | 29.47% | 50 | 377 | 27.93% | No |
| FAST251219C00045000 | 11/5 3:54 PM | 45.00 | 0.30 | 0.25 | 0.45 | 0.00 | 0.00% | 16 | 791 | 26.47% | No |
| FAST251219C00047500 | 11/5 12:22 PM | 47.50 | 0.10 | 0.05 | 0.2 | 0.00 | 0.00% | 2 | 447 | 28.81% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST251219P00035000 | 10/28 1:46 PM | 35.00 | 0.13 | 0.05 | 0.45 | 0.00 | 0.00% | 0 | 1 | 46.92% | No |
| FAST251219P00037500 | 11/4 1:02 PM | 37.50 | 0.20 | 0.2 | 0.35 | -0.27 | -57.45% | 4 | 46 | 30.52% | No |
| FAST251219P00040000 | 11/5 3:49 PM | 40.00 | 0.67 | 0.6 | 0.9 | -0.23 | -25.56% | 3 | 186 | 28.32% | No |
| FAST251219P00042500 | 11/5 3:49 PM | 42.50 | 1.75 | 0.75 | 3 | -0.34 | -16.27% | 4 | 227 | 44.12% | Yes |
| FAST251219P00045000 | 11/5 2:34 PM | 45.00 | 3.55 | 2.2 | 4.7 | -0.75 | -17.44% | 1 | 4 | 45.46% | Yes |
| FAST251219P00047500 | 10/29 2:06 PM | 47.50 | 7.33 | 3.8 | 7.7 | 0.00 | 0.00% | 9 | 0 | 67.58% | Yes |
| FAST251219P00055000 | 10/21 2:08 PM | 55.00 | 11.85 | 12 | 14.6 | 0.00 | 0.00% | 0 | 0 | 84.28% | Yes |
