Detailed FAST options chain for 2026-01-16 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for FAST.
This page focuses on a single options expiration date for FAST – 2026-01-16 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for FAST into 2026-01-16.
This FAST 2026-01-16 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on FAST expiring on 2026-01-16. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| FAST 260116C00042310 | 42.31 | 0.63 | 0.6 | 0.7 | 13 | 5565 | 21.24% | |
| FAST 260116C00050000 | 50.00 | 0.07 | 0 | 0.05 | 2 | 2814 | 36.33% | |
| FAST 260116C00047500 | 47.50 | 0.05 | 0 | 0.1 | 2 | 2123 | 31.84% | |
| FAST 260116C00052500 | 52.50 | 0.02 | 0 | 0.7 | 19 | 1345 | 65.92% | |
| FAST 260116C00046250 | 46.25 | 0.05 | 0 | 0.05 | 1 | 1210 | 22.85% | |
| FAST 260116C00044810 | 44.81 | 0.06 | 0.05 | 0.1 | 15 | 993 | 20.12% | |
| FAST 260116C00036250 | 36.25 | 6.8 | 5 | 6.5 | 2 | 881 | 71.97% | ITM |
| FAST 260116C00092500 | 92.50 | 2.15 | 1.95 | 2.5 | 2 | 880 | 252.93% | |
| FAST 260116C00041250 | 41.25 | 1.16 | 1.15 | 1.3 | 35 | 766 | 23.10% | ITM |
| FAST 260116C00038750 | 38.75 | 3.69 | 2.6 | 3.8 | 1 | 660 | 45.17% | ITM |
| FAST 260116C00055000 | 55.00 | 0.12 | 0 | 0.75 | 1 | 635 | 76.56% | |
| FAST 260116C00037310 | 37.31 | 3.9 | 4 | 5.2 | 65 | 604 | 55.47% | ITM |
| FAST 260116C00043750 | 43.75 | 0.15 | 0.15 | 0.2 | 2 | 563 | 18.75% | |
| FAST 260116C00072500 | 72.50 | 14.6 | 0 | 0 | 2 | 447 | 50.00% | |
| FAST 260116C00034810 | 34.81 | 15.5 | 14.1 | 14.4 | 18 | 392 | 265.58% | ITM |
| FAST 260116C00074620 | 74.62 | 12.07 | 0 | 0 | 2 | 377 | 50.00% | |
| FAST 260116C00031060 | 31.06 | 9 | 10 | 12.2 | 2 | 360 | 86.43% | ITM |
| FAST 260116C00077500 | 77.50 | 11.1 | 0 | 0 | 1 | 332 | 50.00% | |
| FAST 260116C00062500 | 62.50 | 9.15 | 0 | 0 | 0 | 328 | 25.00% | |
| FAST 260116C00039810 | 39.81 | 2.22 | 1.9 | 2.65 | 1 | 325 | 33.84% | ITM |
| FAST 260116C00089620 | 89.62 | 3.75 | 0 | 0 | 5 | 295 | 50.00% | |
| FAST 260116C00069620 | 69.62 | 16.71 | 0 | 0 | 1 | 199 | 50.00% | |
| FAST 260116C00062120 | 62.12 | 21 | 0 | 0 | 1 | 181 | 25.00% | |
| FAST 260116C00082500 | 82.50 | 7.8 | 0 | 0 | 2 | 160 | 50.00% | |
| FAST 260116C00060000 | 60.00 | 0.05 | 0 | 0.75 | 100 | 115 | 93.46% | |
| FAST 260116C00059620 | 59.62 | 18.11 | 20.5 | 22.4 | 3 | 109 | 626.86% | |
| FAST 260116C00064620 | 64.62 | 19.25 | 19.6 | 21.5 | 2 | 102 | 622.07% | |
| FAST 260116C00033560 | 33.56 | 8.55 | 7.5 | 9 | 2 | 98 | 87.11% | ITM |
| FAST 260116C00057500 | 57.50 | 0.05 | 0 | 1.15 | 5 | 93 | 95.12% | |
| FAST 260116C00087500 | 87.50 | 4.7 | 0 | 0 | 25 | 70 | 50.00% | |
| FAST 260116C00115000 | 115.00 | 1.05 | 0 | 1.8 | 2 | 38 | 237.31% | |
| FAST 260116C00027310 | 27.31 | 12.95 | 13.3 | 15.7 | 24 | 35 | 64.06% | ITM |
| FAST 260116C00075000 | 75.00 | 3.7 | 0 | 0 | 5 | 20 | 50.00% | |
| FAST 260116C00054620 | 54.62 | 30.5 | 20 | 25 | 12 | 19 | 634.52% | |
| FAST 260116C00070000 | 70.00 | 4.8 | 0 | 0 | 10 | 12 | 50.00% | |
| FAST 260116C00052120 | 52.12 | 27.7 | 31 | 36 | 1 | 7 | 1028.91% | |
| FAST 260116C00080000 | 80.00 | 2.4 | 0 | 0 | 5 | 5 | 50.00% | |
| FAST 260116C00039620 | 39.62 | 37.21 | 42.5 | 47.5 | 3 | 3 | 0.00% | ITM |
| FAST 260116C00047120 | 47.12 | 21.9 | 24.6 | 27.7 | 0 | 3 | 709.77% | |
| FAST 260116C00019810 | 19.81 | 20 | 20 | 23.9 | 6 | 3 | 296.68% | ITM |
| FAST 260116C00057120 | 57.12 | 16.7 | 20 | 24.2 | 2 | 3 | 634.33% | |
| FAST 260116C00032119 | 32.12 | 31.4 | 37 | 42 | 2 | 2 | 1421.48% | ITM |
| FAST 260116C00044620 | 44.62 | 23.9 | 22.1 | 25.5 | 0 | 2 | 620.31% | |
| FAST 260116C00042120 | 42.12 | 28.9 | 32.5 | 37.5 | 1 | 1 | 1068.46% | |
| FAST 260116C00120000 | 120.00 | 0.33 | 0 | 1.4 | 0 | 1 | 232.42% | |
| FAST 260116C00016059 | 16.06 | 25.22 | 23.7 | 27.9 | 1 | 1 | 168.75% | ITM |
| FAST 260116C00049620 | 49.62 | 17.5 | 21.5 | 26.5 | 1 | 1 | 654.44% | |
| FAST 260116C00079620 | 79.62 | 7.59 | 0 | 0 | 1 | 0 | 50.00% | |
| FAST 260116C00067120 | 67.12 | 18.04 | 0 | 0 | 3 | 0 | 50.00% | |
| FAST 260116C00032310 | 32.31 | 9.62 | 9.2 | 9.9 | 0 | 0 | 52.54% | ITM |
| FAST 260116C00029810 | 29.81 | 9.05 | 11.3 | 12 | 0 | 0 | 51.56% | ITM |
| FAST 260116C00100000 | 100.00 | 0.98 | 0 | 0 | 5 | 0 | 50.00% | |
| FAST 260116C00028560 | 28.56 | 8.35 | 11.1 | 14.9 | 0 | 0 | 170.51% | ITM |
| FAST 260116C00026060 | 26.06 | 13.85 | 13.4 | 17.3 | 0 | 0 | 194.04% | ITM |
| FAST 260116C00024810 | 24.81 | 8.75 | 14.6 | 18.4 | 0 | 0 | 201.37% | ITM |
| FAST 260116C00023560 | 23.56 | 10.95 | 15.8 | 19.7 | 0 | 0 | 219.04% | ITM |
| FAST 260116C00022310 | 22.31 | 11.95 | 17 | 20.9 | 0 | 0 | 232.23% | ITM |
| FAST 260116C00021060 | 21.06 | 14.45 | 18.2 | 22.1 | 0 | 0 | 246.09% | ITM |
| FAST 260116C00084620 | 84.62 | 5.9 | 0 | 0 | 17 | 0 | 50.00% | |
| FAST 260116C00095000 | 95.00 | 1.8 | 0 | 0 | 1 | 0 | 50.00% | |
| FAST 260116C00013560 | 13.56 | 29.23 | 25 | 28.9 | 1 | 0 | 306.84% | ITM |
| FAST 260116C00110000 | 110.00 | 0.4 | 0 | 0 | 1 | 0 | 50.00% | |
| FAST 260116C00105000 | 105.00 | 0.55 | 0 | 0 | 8 | 0 | 50.00% |
The table below lists all put options on FAST expiring on 2026-01-16. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| FAST 260116P00034810 | 34.81 | 0.2 | 0 | 0.4 | 8 | 6080 | 51.07% | |
| FAST 260116P00041250 | 41.25 | 0.55 | 0.5 | 0.55 | 7 | 2417 | 18.36% | |
| FAST 260116P00039810 | 39.81 | 0.22 | 0.2 | 0.3 | 5 | 1544 | 23.34% | |
| FAST 260116P00042310 | 42.31 | 1.1 | 0.9 | 1.1 | 4 | 1333 | 18.70% | ITM |
| FAST 260116P00033560 | 33.56 | 0.28 | 0 | 0.75 | 1 | 978 | 69.43% | |
| FAST 260116P00038750 | 38.75 | 0.45 | 0 | 0.25 | 1 | 948 | 28.81% | |
| FAST 260116P00037310 | 37.31 | 0.2 | 0 | 0.2 | 1 | 908 | 35.74% | |
| FAST 260116P00036250 | 36.25 | 0.1 | 0.05 | 0.2 | 51 | 714 | 42.19% | |
| FAST 260116P00044810 | 44.81 | 3.4 | 2.5 | 3.7 | 4 | 652 | 40.09% | ITM |
| FAST 260116P00067120 | 67.12 | 3.9 | 2.15 | 3.1 | 14 | 484 | 0.00% | ITM |
| FAST 260116P00062120 | 62.12 | 2.5 | 1.15 | 2.35 | 11 | 382 | 0.00% | ITM |
| FAST 260116P00072500 | 72.50 | 2.47 | 0 | 0 | 4 | 345 | 0.00% | ITM |
| FAST 260116P00047500 | 47.50 | 7.6 | 3.6 | 7.9 | 250 | 324 | 96.63% | ITM |
| FAST 260116P00027310 | 27.31 | 0.27 | 0 | 1.9 | 71 | 318 | 151.17% | |
| FAST 260116P00032310 | 32.31 | 0.12 | 0 | 0.75 | 1 | 283 | 78.32% | |
| FAST 260116P00057500 | 57.50 | 7.85 | 5.7 | 6.4 | 0 | 240 | 0.00% | ITM |
| FAST 260116P00060000 | 60.00 | 5.67 | 0 | 0 | 110 | 211 | 0.00% | ITM |
| FAST 260116P00043750 | 43.75 | 2.71 | 1.75 | 2.5 | 5 | 161 | 29.10% | ITM |
| FAST 260116P00064620 | 64.62 | 3 | 1.55 | 2.45 | 7 | 141 | 0.00% | ITM |
| FAST 260116P00082500 | 82.50 | 5.6 | 0 | 0 | 4 | 134 | 0.00% | ITM |
| FAST 260116P00013560 | 13.56 | 0.03 | 0 | 2.15 | 0 | 106 | 350.20% | |
| FAST 260116P00057120 | 57.12 | 1.3 | 0.75 | 1.25 | 18 | 65 | 0.00% | ITM |
| FAST 260116P00059620 | 59.62 | 1.7 | 0.95 | 2.15 | 2 | 47 | 0.00% | ITM |
| FAST 260116P00029620 | 29.62 | 0.14 | 0 | 2.2 | 8 | 45 | 136.08% | |
| FAST 260116P00016059 | 16.06 | 0.05 | 0 | 0.2 | 1 | 42 | 182.03% | |
| FAST 260116P00046250 | 46.25 | 6.46 | 3.2 | 6 | 2 | 41 | 72.17% | ITM |
| FAST 260116P00018560 | 18.56 | 0.08 | 0 | 0.9 | 4 | 41 | 208.98% | |
| FAST 260116P00087500 | 87.50 | 8.6 | 0 | 0 | 8 | 38 | 0.00% | ITM |
| FAST 260116P00021060 | 21.06 | 0.07 | 0 | 2.15 | 2 | 30 | 228.32% | |
| FAST 260116P00022310 | 22.31 | 0.06 | 0 | 0 | 4 | 28 | 50.00% | |
| FAST 260116P00024810 | 24.81 | 0.1 | 0 | 0.95 | 2 | 26 | 145.51% | |
| FAST 260116P00034620 | 34.62 | 0.15 | 0 | 0.4 | 9 | 25 | 52.25% | |
| FAST 260116P00052120 | 52.12 | 0.85 | 0.15 | 0.9 | 6 | 24 | 0.00% | ITM |
| FAST 260116P00032119 | 32.12 | 0.15 | 0 | 0.5 | 4 | 21 | 71.78% | |
| FAST 260116P00037120 | 37.12 | 0.1 | 0.1 | 0.55 | 1 | 21 | 51.47% | |
| FAST 260116P00075000 | 75.00 | 16 | 0 | 0 | 5 | 20 | 0.00% | ITM |
| FAST 260116P00044620 | 44.62 | 0.6 | 0.25 | 5 | 32 | 14 | 75.64% | ITM |
| FAST 260116P00049620 | 49.62 | 0.9 | 0.15 | 0.75 | 1 | 14 | 0.00% | ITM |
| FAST 260116P00039620 | 39.62 | 0.3 | 0 | 1.5 | 6 | 13 | 57.37% | |
| FAST 260116P00070000 | 70.00 | 12.3 | 0 | 0 | 6 | 12 | 0.00% | ITM |
| FAST 260116P00062500 | 62.50 | 7 | 0 | 0 | 0 | 3 | 0.00% | ITM |
| FAST 260116P00055000 | 55.00 | 7.6 | 10.2 | 14.2 | 110 | 2 | 101.86% | ITM |
| FAST 260116P00045000 | 45.00 | 2.95 | 1.15 | 4.1 | 2 | 2 | 47.02% | ITM |
| FAST 260116P00027500 | 27.50 | 1.05 | 0 | 5 | 2 | 2 | 216.11% | |
| FAST 260116P00040000 | 40.00 | 1.62 | 0 | 5 | 2 | 2 | 77.98% | |
| FAST 260116P00089620 | 89.62 | 10.9 | 11.3 | 14.6 | 0 | 1 | 0.00% | ITM |
| FAST 260116P00042120 | 42.12 | 0.57 | 0 | 3 | 34 | 0 | 64.84% | ITM |
| FAST 260116P00031060 | 31.06 | 1.25 | 0.5 | 0.75 | 0 | 0 | 101.27% | |
| FAST 260116P00029810 | 29.81 | 0.85 | 0 | 1.25 | 0 | 0 | 140.72% | |
| FAST 260116P00028560 | 28.56 | 0.65 | 0 | 1.2 | 0 | 0 | 120.70% | |
| FAST 260116P00050000 | 50.00 | 8.8 | 6.1 | 10.3 | 10 | 0 | 109.28% | ITM |
| FAST 260116P00027120 | 27.12 | 0.05 | 0 | 0 | 4 | 0 | 50.00% | |
| FAST 260116P00052500 | 52.50 | 12.6 | 8.6 | 12.8 | 7 | 0 | 122.75% | ITM |
| FAST 260116P00054620 | 54.62 | 0.6 | 0 | 0 | 15 | 0 | 0.00% | ITM |
| FAST 260116P00026060 | 26.06 | 0.42 | 0 | 1.95 | 0 | 0 | 211.48% | |
| FAST 260116P00019810 | 19.81 | 0.15 | 0 | 2.35 | 0 | 0 | 321.09% | |
| FAST 260116P00017310 | 17.31 | 0.07 | 0 | 2.3 | 0 | 0 | 364.65% | |
| FAST 260116P00069620 | 69.62 | 2.55 | 0 | 0 | 20 | 0 | 0.00% | ITM |
| FAST 260116P00014810 | 14.81 | 0.07 | 0 | 1.45 | 0 | 0 | 356.64% | |
| FAST 260116P00074620 | 74.62 | 4.5 | 0 | 0 | 1 | 0 | 0.00% | ITM |
| FAST 260116P00077500 | 77.50 | 4.8 | 0 | 0 | 2 | 0 | 0.00% | ITM |
| FAST 260116P00079620 | 79.62 | 4.7 | 0 | 0 | 2 | 0 | 0.00% | ITM |
| FAST 260116P00084620 | 84.62 | 8.05 | 0 | 0 | 1 | 0 | 0.00% | ITM |
| FAST 260116P00095000 | 95.00 | 17.73 | 11.9 | 15 | 2 | 0 | 0.00% | ITM |
This page displays the full FAST options chain for contracts expiring on 2026-01-16. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-01-16. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in FAST.
The ITM column highlights whether a contract is currently in-the-money for FAST: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for FAST between now and 2026-01-16. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-01-16 options chain gives a granular view for one maturity only. For a complete picture of positioning in FAST, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The FAST options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-01-16 approaches.
