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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260220C00027500 | 7/28 12:24 PM | 27.50 | 20.17 | 19.3 | 23.2 | 0.00 | 0.00% | 2 | 0 | 182.91% | Yes |
| FAST260220C00037500 | 10/29 2:36 PM | 37.50 | 4.80 | 4.1 | 6.4 | 0.00 | 0.00% | 1 | 8 | 46.51% | Yes |
| FAST260220C00040000 | 11/5 1:52 PM | 40.00 | 3.56 | 2.45 | 3.8 | 0.56 | 18.67% | 4 | 23 | 32.72% | Yes |
| FAST260220C00042500 | 11/5 11:20 AM | 42.50 | 2.06 | 2 | 2.3 | 0.06 | 3.00% | 1 | 384 | 29.62% | No |
| FAST260220C00045000 | 11/5 11:20 AM | 45.00 | 1.42 | 1.1 | 1.45 | 0.37 | 35.24% | 1 | 1455 | 29.98% | No |
| FAST260220C00047500 | 11/4 2:15 PM | 47.50 | 0.52 | 0.45 | 0.85 | 0.00 | 0.00% | 15 | 885 | 29.86% | No |
| FAST260220C00050000 | 11/5 11:57 AM | 50.00 | 0.15 | 0.2 | 0.5 | -0.08 | -34.78% | 100 | 332 | 30.23% | No |
| FAST260220C00052500 | 10/24 12:47 PM | 52.50 | 0.15 | 0 | 2.3 | 0.00 | 0.00% | 279 | 1023 | 62.33% | No |
| FAST260220C00055000 | 11/4 9:57 AM | 55.00 | 0.10 | 0.1 | 0.2 | 0.00 | 0.00% | 192 | 319 | 32.28% | No |
| FAST260220C00057500 | 10/9 10:50 AM | 57.50 | 0.37 | 0 | 2.25 | 0.00 | 0.00% | 2 | 39 | 56.57% | No |
| FAST260220C00060000 | 10/14 2:47 PM | 60.00 | 0.07 | 0 | 2.2 | 0.00 | 0.00% | 1 | 140 | 60.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260220P00027500 | 10/14 12:43 PM | 27.50 | 0.10 | 0 | 2.2 | 0.00 | 0.00% | 1 | 1 | 75.49% | No |
| FAST260220P00030000 | 7/29 10:52 AM | 30.00 | 0.25 | 0 | 1.15 | 0.00 | 0.00% | 1 | 1 | 51.56% | No |
| FAST260220P00032500 | 10/29 10:03 AM | 32.50 | 0.20 | 0 | 2.4 | 0.00 | 0.00% | 1 | 3 | 54.49% | No |
| FAST260220P00035000 | 10/29 3:13 PM | 35.00 | 0.65 | 0.35 | 0.65 | 0.00 | 0.00% | 2 | 31 | 34.13% | No |
| FAST260220P00037500 | 11/5 11:20 AM | 37.50 | 0.70 | 0.7 | 1.05 | -0.23 | -24.73% | 1 | 16 | 30.81% | No |
| FAST260220P00040000 | 11/5 11:20 AM | 40.00 | 1.91 | 1.3 | 1.75 | 0.06 | 3.24% | 2 | 125 | 28.39% | No |
| FAST260220P00042500 | 11/5 1:27 PM | 42.50 | 2.65 | 2.6 | 3.6 | -0.45 | -14.52% | 1 | 74 | 34.96% | Yes |
| FAST260220P00045000 | 10/22 11:19 AM | 45.00 | 3.20 | 2.95 | 5.6 | 0.00 | 0.00% | 1 | 290 | 39.70% | Yes |
| FAST260220P00047500 | 10/13 1:42 PM | 47.50 | 5.30 | 4.9 | 7.4 | 0.00 | 0.00% | 1 | 143 | 39.62% | Yes |
| FAST260220P00050000 | 10/9 12:44 PM | 50.00 | 4.70 | 7.1 | 9.7 | 0.00 | 0.00% | 6 | 136 | 43.92% | Yes |
| FAST260220P00052500 | 10/3 1:05 PM | 52.50 | 5.60 | 9.4 | 12.1 | 0.00 | 0.00% | 4 | 26 | 48.58% | Yes |
| FAST260220P00055000 | 8/28 2:08 PM | 55.00 | 6.00 | 7.1 | 7.9 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
