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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116C00013560 | 10/27 12:00 PM | 13.56 | 29.23 | 26.4 | 30.4 | 0.00 | 0.00% | 1 | 0 | 149.22% | Yes |
| FAST260116C00016060 | 6/16 12:03 AM | 16.06 | 15.70 | 23.1 | 27 | 0.00 | 0.00% | 0 | 0 | 192.19% | Yes |
| FAST260116C00019810 | 5/28 11:39 AM | 19.81 | 23.00 | 20.2 | 24 | 0.00 | 0.00% | 6 | 6 | 98.83% | Yes |
| FAST260116C00021060 | 6/16 12:03 AM | 21.06 | 14.45 | 18.2 | 22.1 | 0.00 | 0.00% | 0 | 0 | 148.83% | Yes |
| FAST260116C00022310 | 6/16 12:03 AM | 22.31 | 11.95 | 17 | 20.9 | 0.00 | 0.00% | 0 | 0 | 140.43% | Yes |
| FAST260116C00023560 | 6/16 12:03 AM | 23.56 | 10.95 | 15.8 | 19.7 | 0.00 | 0.00% | 0 | 0 | 132.32% | Yes |
| FAST260116C00024810 | 6/16 12:03 AM | 24.81 | 8.75 | 14.6 | 18.4 | 0.00 | 0.00% | 0 | 0 | 121.78% | Yes |
| FAST260116C00026060 | 6/16 12:03 AM | 26.06 | 13.85 | 13.4 | 17.3 | 0.00 | 0.00% | 0 | 0 | 117.19% | Yes |
| FAST260116C00027310 | 10/1 11:19 AM | 27.31 | 21.20 | 12.8 | 16.7 | 0.00 | 0.00% | 1 | 35 | 68.36% | Yes |
| FAST260116C00028560 | 6/16 12:03 AM | 28.56 | 8.35 | 11.1 | 14.9 | 0.00 | 0.00% | 0 | 0 | 102.93% | Yes |
| FAST260116C00029810 | 6/16 12:03 AM | 29.81 | 9.05 | 11.3 | 12 | 0.00 | 0.00% | 0 | 0 | 44.53% | Yes |
| FAST260116C00031060 | 6/16 12:03 AM | 31.06 | 10.50 | 10.3 | 11 | 0.00 | 0.00% | 0 | 0 | 51.32% | Yes |
| FAST260116C00032120 | 1/3 11:45 AM | 32.12 | 31.40 | 37 | 42 | 0.00 | 0.00% | 2 | 2 | 848.05% | Yes |
| FAST260116C00032310 | 6/16 12:03 AM | 32.31 | 9.62 | 9.2 | 9.9 | 0.00 | 0.00% | 0 | 0 | 50.64% | Yes |
| FAST260116C00033560 | 10/21 10:53 AM | 33.56 | 10.00 | 6.8 | 10.2 | 0.00 | 0.00% | 2 | 178 | 78.00% | Yes |
| FAST260116C00034810 | 8/26 3:45 PM | 34.81 | 15.50 | 14.1 | 14.4 | 0.00 | 0.00% | 18 | 392 | 157.91% | Yes |
| FAST260116C00036250 | 10/29 10:14 AM | 36.25 | 5.61 | 4.3 | 7 | 0.00 | 0.00% | 2 | 881 | 53.25% | Yes |
| FAST260116C00037310 | 10/28 2:20 PM | 37.31 | 5.40 | 3.7 | 6.2 | 0.00 | 0.00% | 4 | 740 | 51.61% | Yes |
| FAST260116C00038750 | 11/5 11:37 AM | 38.75 | 3.80 | 3.8 | 4.1 | 0.50 | 15.15% | 41 | 660 | 33.01% | Yes |
| FAST260116C00039620 | 10/25 9:56 AM | 39.62 | 37.21 | 42.5 | 47.5 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| FAST260116C00039810 | 11/5 11:41 AM | 39.81 | 3.10 | 3 | 3.4 | 0.45 | 16.98% | 54 | 378 | 32.54% | Yes |
| FAST260116C00041250 | 11/5 11:44 AM | 41.25 | 2.15 | 2.05 | 2.45 | 0.06 | 2.87% | 17 | 379 | 30.35% | Yes |
| FAST260116C00042120 | 2/13 3:02 PM | 42.12 | 28.90 | 32.5 | 37.5 | 0.00 | 0.00% | 1 | 1 | 633.59% | No |
| FAST260116C00042310 | 11/5 12:41 PM | 42.31 | 1.75 | 0.6 | 1.8 | 0.46 | 35.66% | 3 | 696 | 28.22% | No |
| FAST260116C00043750 | 11/5 11:10 AM | 43.75 | 0.89 | 0.9 | 1.2 | 0.09 | 11.25% | 1 | 226 | 27.39% | No |
| FAST260116C00044620 | 8/8 10:36 AM | 44.62 | 23.90 | 22.1 | 25.5 | 0.00 | 0.00% | 0 | 2 | 367.24% | No |
| FAST260116C00044810 | 11/5 3:44 PM | 44.81 | 0.71 | 0.2 | 0.8 | -0.24 | -25.26% | 2 | 1374 | 25.93% | No |
| FAST260116C00046250 | 11/5 10:07 AM | 46.25 | 0.40 | 0.35 | 0.55 | 0.05 | 14.29% | 1 | 1310 | 26.81% | No |
| FAST260116C00047120 | 8/20 11:53 AM | 47.12 | 21.90 | 24.6 | 27.7 | 0.00 | 0.00% | 0 | 3 | 420.14% | No |
| FAST260116C00047500 | 11/5 3:57 PM | 47.50 | 0.55 | 0.2 | 0.55 | 0.30 | 120.00% | 210 | 2250 | 30.76% | No |
| FAST260116C00049620 | 6/28 9:30 AM | 49.62 | 17.50 | 21.5 | 26.5 | 0.00 | 0.00% | 1 | 1 | 387.30% | No |
| FAST260116C00050000 | 11/5 2:40 PM | 50.00 | 0.13 | 0.1 | 0.25 | -0.02 | -13.33% | 1 | 2884 | 30.32% | No |
| FAST260116C00052120 | 10/21 1:30 PM | 52.12 | 27.70 | 31 | 36 | 0.00 | 0.00% | 1 | 7 | 609.52% | No |
| FAST260116C00052500 | 11/4 3:34 PM | 52.50 | 0.37 | 0 | 1.25 | 0.00 | 0.00% | 180 | 1377 | 58.67% | No |
| FAST260116C00054620 | 11/18 9:54 AM | 54.62 | 30.50 | 20 | 25 | 0.00 | 0.00% | 12 | 19 | 375.42% | No |
| FAST260116C00055000 | 10/27 3:54 PM | 55.00 | 0.05 | 0 | 2.15 | 0.00 | 0.00% | 400 | 654 | 61.96% | No |
| FAST260116C00057120 | 9/12 2:46 PM | 57.12 | 16.70 | 20 | 24.2 | 0.00 | 0.00% | 2 | 3 | 375.27% | No |
| FAST260116C00057500 | 10/23 11:08 AM | 57.50 | 0.05 | 0 | 2.05 | 0.00 | 0.00% | 5 | 93 | 66.89% | No |
| FAST260116C00059620 | 2/28 11:10 AM | 59.62 | 18.11 | 20.5 | 22.4 | 0.00 | 0.00% | 3 | 109 | 370.78% | No |
| FAST260116C00060000 | 10/17 12:35 PM | 60.00 | 0.05 | 0 | 1 | 0.00 | 0.00% | 1 | 115 | 59.38% | No |
| FAST260116C00062120 | 3/10 9:30 AM | 62.12 | 21.00 | 0 | 0 | 0.00 | 0.00% | 1 | 181 | 25.00% | No |
| FAST260116C00062500 | 11/15 1:43 PM | 62.50 | 9.15 | 0 | 0 | 0.00 | 0.00% | 0 | 328 | 25.00% | No |
| FAST260116C00064620 | 4/16 10:12 AM | 64.62 | 19.25 | 19.6 | 21.5 | 0.00 | 0.00% | 2 | 102 | 367.90% | No |
| FAST260116C00067120 | 4/15 12:54 PM | 67.12 | 18.04 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 25.00% | No |
| FAST260116C00069620 | 5/19 10:24 AM | 69.62 | 16.71 | 0 | 0 | 0.00 | 0.00% | 1 | 199 | 25.00% | No |
| FAST260116C00070000 | 11/8 1:14 PM | 70.00 | 4.80 | 0 | 0 | 0.00 | 0.00% | 10 | 12 | 25.00% | No |
| FAST260116C00072500 | 5/19 12:51 PM | 72.50 | 14.60 | 0 | 0 | 0.00 | 0.00% | 2 | 447 | 25.00% | No |
| FAST260116C00074620 | 5/5 9:46 AM | 74.62 | 12.07 | 0 | 0 | 0.00 | 0.00% | 2 | 377 | 25.00% | No |
| FAST260116C00075000 | 11/14 9:30 AM | 75.00 | 3.70 | 0 | 0 | 0.00 | 0.00% | 5 | 20 | 25.00% | No |
| FAST260116C00077500 | 5/19 2:01 PM | 77.50 | 11.10 | 0 | 0 | 0.00 | 0.00% | 1 | 332 | 25.00% | No |
| FAST260116C00079620 | 5/14 12:24 PM | 79.62 | 7.59 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 25.00% | No |
| FAST260116C00080000 | 11/6 9:39 AM | 80.00 | 2.40 | 0 | 0 | 0.00 | 0.00% | 5 | 5 | 25.00% | No |
| FAST260116C00082500 | 5/20 9:45 AM | 82.50 | 7.80 | 0 | 0 | 0.00 | 0.00% | 2 | 160 | 25.00% | No |
| FAST260116C00084620 | 5/21 2:55 PM | 84.62 | 5.90 | 0 | 0 | 0.00 | 0.00% | 17 | 0 | 25.00% | No |
| FAST260116C00087500 | 5/21 2:59 PM | 87.50 | 4.70 | 0 | 0 | 0.00 | 0.00% | 25 | 70 | 25.00% | No |
| FAST260116C00089620 | 4/30 12:35 PM | 89.62 | 3.75 | 0 | 0 | 0.00 | 0.00% | 5 | 295 | 50.00% | No |
| FAST260116C00092500 | 4/7 10:15 AM | 92.50 | 2.15 | 1.95 | 2.5 | 0.00 | 0.00% | 2 | 880 | 149.46% | No |
| FAST260116C00095000 | 5/13 11:32 AM | 95.00 | 1.80 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 50.00% | No |
| FAST260116C00100000 | 5/13 11:09 AM | 100.00 | 0.98 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 50.00% | No |
| FAST260116C00105000 | 5/6 10:24 AM | 105.00 | 0.55 | 0 | 0 | 0.00 | 0.00% | 8 | 0 | 50.00% | No |
| FAST260116C00110000 | 5/8 12:42 PM | 110.00 | 0.40 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 50.00% | No |
| FAST260116C00115000 | 11/11 9:35 AM | 115.00 | 1.05 | 0 | 1.8 | 0.00 | 0.00% | 2 | 38 | 140.19% | No |
| FAST260116C00120000 | 1/22 11:47 AM | 120.00 | 0.33 | 0 | 1.4 | 0.00 | 0.00% | 0 | 1 | 137.31% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260116P00013560 | 5/8 3:51 PM | 13.56 | 0.03 | 0 | 2.15 | 0.00 | 0.00% | 0 | 106 | 206.06% | No |
| FAST260116P00014810 | 6/16 12:03 AM | 14.81 | 0.07 | 0 | 1.45 | 0.00 | 0.00% | 0 | 0 | 209.86% | No |
| FAST260116P00016060 | 10/13 3:41 PM | 16.06 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 42 | 107.03% | No |
| FAST260116P00017310 | 6/16 12:03 AM | 17.31 | 0.07 | 0 | 2.3 | 0.00 | 0.00% | 0 | 0 | 214.50% | No |
| FAST260116P00018560 | 8/25 2:12 PM | 18.56 | 0.08 | 0 | 0.9 | 0.00 | 0.00% | 4 | 41 | 122.85% | No |
| FAST260116P00019810 | 6/16 12:03 AM | 19.81 | 0.15 | 0 | 2.35 | 0.00 | 0.00% | 0 | 0 | 188.87% | No |
| FAST260116P00021060 | 7/15 1:53 PM | 21.06 | 0.06 | 0 | 1.7 | 0.00 | 0.00% | 2 | 30 | 125.20% | No |
| FAST260116P00022310 | 9/23 11:01 AM | 22.31 | 0.06 | 0 | 0 | 0.00 | 0.00% | 4 | 28 | 25.00% | No |
| FAST260116P00024810 | 10/15 3:57 PM | 24.81 | 0.10 | 0 | 2.15 | 0.00 | 0.00% | 2 | 26 | 107.91% | No |
| FAST260116P00026060 | 6/16 12:03 AM | 26.06 | 0.42 | 0 | 1.95 | 0.00 | 0.00% | 0 | 0 | 124.22% | No |
| FAST260116P00027120 | 5/8 3:51 PM | 27.12 | 0.05 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 25.00% | No |
| FAST260116P00027310 | 6/24 10:09 AM | 27.31 | 0.27 | 0 | 1.9 | 0.00 | 0.00% | 71 | 318 | 88.72% | No |
| FAST260116P00027500 | 9/29 11:23 AM | 27.50 | 1.05 | 0 | 5 | 0.00 | 0.00% | 2 | 2 | 126.95% | No |
| FAST260116P00028560 | 6/16 12:03 AM | 28.56 | 0.65 | 0 | 1.2 | 0.00 | 0.00% | 0 | 0 | 70.80% | No |
| FAST260116P00029620 | 4/7 12:11 PM | 29.62 | 0.14 | 0 | 2.2 | 0.00 | 0.00% | 8 | 45 | 79.79% | No |
| FAST260116P00029810 | 6/16 12:03 AM | 29.81 | 0.85 | 0 | 1.25 | 0.00 | 0.00% | 0 | 0 | 82.52% | No |
| FAST260116P00031060 | 6/16 12:03 AM | 31.06 | 1.25 | 0.5 | 0.75 | 0.00 | 0.00% | 0 | 0 | 59.28% | No |
| FAST260116P00032120 | 2/19 10:39 AM | 32.12 | 0.15 | 0 | 0.5 | 0.00 | 0.00% | 4 | 21 | 50.64% | No |
| FAST260116P00032310 | 7/10 2:51 PM | 32.31 | 0.40 | 0 | 0.95 | 0.00 | 0.00% | 1 | 283 | 61.67% | No |
| FAST260116P00033560 | 7/14 3:45 PM | 33.56 | 0.28 | 0 | 0.85 | 0.00 | 0.00% | 1 | 978 | 53.08% | No |
| FAST260116P00034620 | 2/19 10:42 AM | 34.62 | 0.15 | 0 | 0.4 | 0.00 | 0.00% | 9 | 25 | 36.91% | No |
| FAST260116P00034810 | 10/29 10:00 AM | 34.81 | 0.20 | 0.15 | 0.95 | 0.00 | 0.00% | 1 | 6080 | 49.10% | No |
| FAST260116P00036250 | 11/5 11:52 AM | 36.25 | 0.30 | 0.25 | 0.6 | -0.10 | -25.00% | 8 | 630 | 34.82% | No |
| FAST260116P00037120 | 1/17 10:01 AM | 37.12 | 0.10 | 0.1 | 0.55 | 0.00 | 0.00% | 1 | 21 | 29.88% | No |
| FAST260116P00037310 | 11/5 3:20 PM | 37.31 | 0.45 | 0.35 | 0.55 | -0.06 | -11.76% | 7 | 871 | 29.05% | No |
| FAST260116P00038750 | 11/4 11:56 AM | 38.75 | 0.85 | 0.55 | 0.75 | 0.00 | 0.00% | 66 | 862 | 26.12% | No |
| FAST260116P00039620 | 2/19 10:37 AM | 39.62 | 0.30 | 0 | 1.5 | 0.00 | 0.00% | 6 | 13 | 33.23% | No |
| FAST260116P00039810 | 11/5 3:20 PM | 39.81 | 0.95 | 0.3 | 1.45 | -0.15 | -13.64% | 104 | 1373 | 31.40% | No |
| FAST260116P00040000 | 11/3 12:54 PM | 40.00 | 1.62 | 0 | 5 | 0.00 | 0.00% | 2 | 2 | 80.62% | No |
| FAST260116P00041250 | 11/5 10:59 AM | 41.25 | 1.45 | 1.25 | 1.5 | -0.15 | -9.37% | 25 | 290 | 23.24% | No |
| FAST260116P00042120 | 10/29 11:54 AM | 42.12 | 0.57 | 0 | 3 | 0.00 | 0.00% | 34 | 0 | 37.43% | Yes |
| FAST260116P00042310 | 11/5 11:47 AM | 42.31 | 1.90 | 0.95 | 3.1 | -0.25 | -11.63% | 16 | 1213 | 37.33% | Yes |
| FAST260116P00043750 | 11/5 11:00 AM | 43.75 | 2.75 | 1.6 | 4 | -0.45 | -14.06% | 1 | 178 | 37.67% | Yes |
| FAST260116P00044620 | 10/16 3:03 PM | 44.62 | 0.60 | 0.25 | 5 | 0.00 | 0.00% | 32 | 14 | 43.58% | Yes |
| FAST260116P00044810 | 11/5 2:33 PM | 44.81 | 3.54 | 2.1 | 5.1 | -0.56 | -13.66% | 32 | 777 | 43.19% | Yes |
| FAST260116P00045000 | 9/29 11:23 AM | 45.00 | 2.95 | 1.15 | 4.1 | 0.00 | 0.00% | 2 | 2 | 26.37% | Yes |
| FAST260116P00046250 | 11/5 9:35 AM | 46.25 | 5.20 | 4.4 | 4.9 | 0.10 | 1.96% | 2 | 217 | 22.36% | Yes |
| FAST260116P00047500 | 10/30 10:55 AM | 47.50 | 6.00 | 5.5 | 7.1 | 0.00 | 0.00% | 2 | 482 | 43.60% | Yes |
| FAST260116P00049620 | 4/4 1:46 PM | 49.62 | 0.90 | 0.15 | 0.75 | 0.00 | 0.00% | 1 | 14 | 0.00% | Yes |
| FAST260116P00050000 | 11/4 2:22 PM | 50.00 | 8.80 | 6.9 | 9.6 | 0.00 | 0.00% | 10 | 76 | 51.86% | Yes |
| FAST260116P00052120 | 4/10 3:55 PM | 52.12 | 0.85 | 0.15 | 0.9 | 0.00 | 0.00% | 6 | 24 | 0.00% | Yes |
| FAST260116P00052500 | 10/9 3:03 PM | 52.50 | 6.30 | 9.4 | 12.1 | 0.00 | 0.00% | 2 | 7 | 59.23% | Yes |
| FAST260116P00054620 | 5/13 1:44 PM | 54.62 | 0.60 | 0 | 0 | 0.00 | 0.00% | 15 | 0 | 0.00% | Yes |
| FAST260116P00055000 | 9/25 3:55 PM | 55.00 | 7.60 | 10.2 | 14.2 | 0.00 | 0.00% | 110 | 2 | 57.98% | Yes |
| FAST260116P00057120 | 4/10 2:28 PM | 57.12 | 1.30 | 0.75 | 1.25 | 0.00 | 0.00% | 18 | 65 | 0.00% | Yes |
| FAST260116P00057500 | 10/2 2:46 PM | 57.50 | 7.85 | 5.7 | 6.4 | 0.00 | 0.00% | 0 | 240 | 0.00% | Yes |
| FAST260116P00059620 | 2/20 2:55 PM | 59.62 | 1.70 | 0.95 | 2.15 | 0.00 | 0.00% | 2 | 47 | 0.00% | Yes |
| FAST260116P00060000 | 11/21 10:41 AM | 60.00 | 5.67 | 0 | 0 | 0.00 | 0.00% | 110 | 211 | 0.00% | Yes |
| FAST260116P00062120 | 4/10 3:52 PM | 62.12 | 2.50 | 1.15 | 2.35 | 0.00 | 0.00% | 11 | 382 | 0.00% | Yes |
| FAST260116P00062500 | 11/15 1:43 PM | 62.50 | 7.00 | 0 | 0 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| FAST260116P00064620 | 4/10 1:55 PM | 64.62 | 3.00 | 1.55 | 2.45 | 0.00 | 0.00% | 7 | 141 | 0.00% | Yes |
| FAST260116P00067120 | 4/10 3:51 PM | 67.12 | 3.90 | 2.15 | 3.1 | 0.00 | 0.00% | 14 | 484 | 0.00% | Yes |
| FAST260116P00069620 | 4/15 12:52 PM | 69.62 | 2.55 | 0 | 0 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| FAST260116P00070000 | 11/7 9:45 AM | 70.00 | 12.30 | 0 | 0 | 0.00 | 0.00% | 6 | 12 | 0.00% | Yes |
| FAST260116P00072500 | 5/19 1:22 PM | 72.50 | 2.47 | 0 | 0 | 0.00 | 0.00% | 4 | 345 | 0.00% | Yes |
| FAST260116P00074620 | 5/6 1:36 PM | 74.62 | 4.50 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| FAST260116P00075000 | 11/9 9:48 AM | 75.00 | 16.00 | 0 | 0 | 0.00 | 0.00% | 5 | 20 | 0.00% | Yes |
| FAST260116P00077500 | 5/14 12:05 PM | 77.50 | 4.80 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| FAST260116P00079620 | 5/19 9:54 AM | 79.62 | 4.70 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| FAST260116P00082500 | 5/19 1:22 PM | 82.50 | 5.60 | 0 | 0 | 0.00 | 0.00% | 4 | 134 | 0.00% | Yes |
| FAST260116P00084620 | 5/12 3:57 PM | 84.62 | 8.05 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| FAST260116P00087500 | 5/5 11:21 AM | 87.50 | 8.60 | 0 | 0 | 0.00 | 0.00% | 8 | 38 | 0.00% | Yes |
| FAST260116P00089620 | 11/14 10:46 AM | 89.62 | 10.90 | 11.3 | 14.6 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| FAST260116P00095000 | 4/3 3:24 PM | 95.00 | 17.73 | 11.9 | 15 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
