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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260320C00018750 | 10/27 12:38 PM | 18.75 | 24.00 | 21.3 | 25.3 | 0.00 | 0.00% | 0 | 4 | 84.86% | Yes |
| FAST260320C00020000 | 6/16 12:03 AM | 20.00 | 16.95 | 19 | 23.4 | 0.00 | 0.00% | 0 | 0 | 121.44% | Yes |
| FAST260320C00027500 | 6/16 12:03 AM | 27.50 | 11.10 | 12 | 15.4 | 0.00 | 0.00% | 0 | 0 | 69.63% | Yes |
| FAST260320C00030000 | 7/31 3:41 PM | 30.00 | 16.80 | 17 | 20.9 | 0.00 | 0.00% | 4 | 4 | 146.66% | Yes |
| FAST260320C00032500 | 8/11 11:48 AM | 32.50 | 15.50 | 14.6 | 18.5 | 0.00 | 0.00% | 0 | 0 | 130.40% | Yes |
| FAST260320C00035000 | 10/21 11:14 AM | 35.00 | 9.00 | 6.3 | 9 | 0.00 | 0.00% | 5 | 0 | 53.69% | Yes |
| FAST260320C00036250 | 8/11 12:01 PM | 36.25 | 12.40 | 11.1 | 15 | 0.00 | 0.00% | 0 | 6 | 109.01% | Yes |
| FAST260320C00037500 | 10/30 9:57 AM | 37.50 | 5.45 | 5.4 | 5.9 | 0.00 | 0.00% | 2 | 152 | 35.60% | Yes |
| FAST260320C00040000 | 11/5 1:40 PM | 40.00 | 3.90 | 2.6 | 5.1 | 0.30 | 8.33% | 2 | 97 | 42.58% | Yes |
| FAST260320C00041250 | 11/5 1:15 PM | 41.25 | 3.20 | 2.95 | 3.3 | -0.30 | -8.57% | 2 | 129 | 30.65% | Yes |
| FAST260320C00042500 | 11/3 3:09 PM | 42.50 | 2.12 | 2.3 | 2.65 | 0.00 | 0.00% | 1 | 819 | 29.83% | No |
| FAST260320C00043750 | 11/5 1:46 PM | 43.75 | 1.95 | 1.75 | 2.05 | 0.35 | 21.88% | 5 | 234 | 28.71% | No |
| FAST260320C00045000 | 11/5 3:13 PM | 45.00 | 1.50 | 0.65 | 1.65 | 0.09 | 6.38% | 6 | 592 | 28.81% | No |
| FAST260320C00046250 | 11/5 1:48 PM | 46.25 | 1.12 | 0.95 | 1.25 | 0.12 | 12.00% | 9 | 795 | 28.15% | No |
| FAST260320C00047500 | 11/5 1:23 PM | 47.50 | 0.85 | 0.7 | 1.05 | 0.05 | 6.25% | 5 | 346 | 29.08% | No |
| FAST260320C00050000 | 11/4 3:02 PM | 50.00 | 0.35 | 0.3 | 0.7 | 0.00 | 0.00% | 9 | 761 | 30.08% | No |
| FAST260320C00052500 | 10/22 10:32 AM | 52.50 | 0.20 | 0 | 1.75 | 0.00 | 0.00% | 15 | 1366 | 49.10% | No |
| FAST260320C00055000 | 10/23 1:49 PM | 55.00 | 0.29 | 0 | 2.3 | 0.00 | 0.00% | 393 | 242 | 60.79% | No |
| FAST260320C00057500 | 10/30 3:42 PM | 57.50 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 99 | 33.69% | No |
| FAST260320C00060000 | 9/30 12:47 PM | 60.00 | 0.57 | 0 | 2.2 | 0.00 | 0.00% | 2 | 162 | 54.05% | No |
| FAST260320C00065000 | 5/9 9:31 AM | 65.00 | 17.80 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 12.50% | No |
| FAST260320C00072500 | 5/2 11:31 AM | 72.50 | 14.25 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 25.00% | No |
| FAST260320C00075000 | 5/5 10:28 AM | 75.00 | 13.61 | 0 | 0 | 0.00 | 0.00% | 1 | 33 | 25.00% | No |
| FAST260320C00080000 | 4/15 12:52 PM | 80.00 | 9.84 | 0 | 0 | 0.00 | 0.00% | 25 | 0 | 25.00% | No |
| FAST260320C00082500 | 4/23 11:27 AM | 82.50 | 7.75 | 0 | 0 | 0.00 | 0.00% | 1 | 5 | 25.00% | No |
| FAST260320C00085000 | 5/21 2:59 PM | 85.00 | 6.70 | 0 | 0 | 0.00 | 0.00% | 30 | 31 | 25.00% | No |
| FAST260320C00090000 | 5/21 2:58 PM | 90.00 | 4.70 | 0 | 0 | 0.00 | 0.00% | 15 | 16 | 25.00% | No |
| FAST260320C00095000 | 5/19 3:37 PM | 95.00 | 3.60 | 0 | 0 | 0.00 | 0.00% | 3 | 8 | 25.00% | No |
| FAST260320C00100000 | 5/13 12:31 PM | 100.00 | 1.35 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 25.00% | No |
| FAST260320C00110000 | 4/17 1:39 PM | 110.00 | 0.69 | 0.55 | 1.7 | 0.00 | 0.00% | 10 | 10 | 104.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260320P00018750 | 5/7 11:30 AM | 18.75 | 0.07 | 0 | 0 | 0.00 | 0.00% | 0 | 56 | 25.00% | No |
| FAST260320P00022500 | 6/16 12:03 AM | 22.50 | 0.23 | 0.05 | 2.35 | 0.00 | 0.00% | 0 | 0 | 93.51% | No |
| FAST260320P00023750 | 10/15 1:03 PM | 23.75 | 0.15 | 0 | 2.25 | 0.00 | 0.00% | 1 | 2 | 85.16% | No |
| FAST260320P00025000 | 10/30 3:54 PM | 25.00 | 0.12 | 0 | 2.25 | 0.00 | 0.00% | 4 | 80 | 79.10% | No |
| FAST260320P00030000 | 10/13 1:03 PM | 30.00 | 0.18 | 0.05 | 2.4 | 0.00 | 0.00% | 0 | 1 | 59.03% | No |
| FAST260320P00032500 | 10/15 10:18 AM | 32.50 | 0.40 | 0 | 2.55 | 0.00 | 0.00% | 24 | 26 | 68.26% | No |
| FAST260320P00033750 | 10/13 2:25 PM | 33.75 | 0.40 | 0 | 2.65 | 0.00 | 0.00% | 5 | 35 | 63.67% | No |
| FAST260320P00035000 | 10/30 11:03 AM | 35.00 | 0.65 | 0.2 | 0.75 | 0.00 | 0.00% | 1 | 603 | 32.03% | No |
| FAST260320P00036250 | 10/31 10:58 AM | 36.25 | 0.90 | 0.5 | 0.9 | 0.00 | 0.00% | 1 | 392 | 29.93% | No |
| FAST260320P00037500 | 11/5 1:32 PM | 37.50 | 1.00 | 0.05 | 1.95 | -0.20 | -16.67% | 4 | 1132 | 38.31% | No |
| FAST260320P00038750 | 10/30 1:10 PM | 38.75 | 1.60 | 1.2 | 1.5 | 0.00 | 0.00% | 1 | 169 | 27.91% | No |
| FAST260320P00040000 | 11/3 12:30 PM | 40.00 | 2.30 | 1.6 | 1.95 | 0.00 | 0.00% | 6 | 557 | 27.37% | No |
| FAST260320P00041250 | 10/24 11:26 AM | 41.25 | 1.85 | 2.1 | 2.5 | 0.00 | 0.00% | 3 | 188 | 26.98% | No |
| FAST260320P00042500 | 11/4 2:38 PM | 42.50 | 3.10 | 2.7 | 3.1 | 0.00 | 0.00% | 5 | 121 | 26.18% | Yes |
| FAST260320P00043750 | 11/5 1:45 PM | 43.75 | 3.60 | 1.6 | 5 | -0.30 | -7.69% | 15 | 161 | 37.51% | Yes |
| FAST260320P00045000 | 10/22 11:06 AM | 45.00 | 3.40 | 4.2 | 4.6 | 0.00 | 0.00% | 30 | 373 | 24.88% | Yes |
| FAST260320P00046250 | 11/3 10:47 AM | 46.25 | 5.65 | 5 | 5.5 | 0.00 | 0.00% | 1 | 3 | 24.44% | Yes |
| FAST260320P00047500 | 10/29 2:23 PM | 47.50 | 6.70 | 4.9 | 7.5 | 0.00 | 0.00% | 1 | 93 | 36.40% | Yes |
| FAST260320P00050000 | 10/14 3:23 PM | 50.00 | 7.20 | 8.1 | 8.7 | 0.00 | 0.00% | 2 | 223 | 24.83% | Yes |
| FAST260320P00052500 | 10/8 11:04 AM | 52.50 | 6.10 | 8.8 | 12.7 | 0.00 | 0.00% | 1 | 162 | 50.68% | Yes |
| FAST260320P00055000 | 10/13 11:41 AM | 55.00 | 11.55 | 11.3 | 15.2 | 0.00 | 0.00% | 3 | 1 | 55.84% | Yes |
| FAST260320P00060000 | 8/28 3:51 PM | 60.00 | 10.10 | 10.4 | 12.4 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| FAST260320P00065000 | 5/19 11:39 AM | 65.00 | 1.85 | 0 | 0 | 0.00 | 0.00% | 4 | 9 | 0.00% | Yes |
| FAST260320P00067500 | 5/19 11:38 AM | 67.50 | 2.25 | 0 | 0 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| FAST260320P00070000 | 3/26 3:55 PM | 70.00 | 4.00 | 1.25 | 5.3 | 0.00 | 0.00% | 0 | 100 | 0.00% | Yes |
| FAST260320P00072500 | 5/15 2:23 PM | 72.50 | 3.60 | 0 | 0 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| FAST260320P00075000 | 5/16 12:37 PM | 75.00 | 4.00 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| FAST260320P00077500 | 5/16 12:33 PM | 77.50 | 4.80 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| FAST260320P00080000 | 5/16 12:20 PM | 80.00 | 5.80 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| FAST260320P00082500 | 5/16 12:19 PM | 82.50 | 6.80 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| FAST260320P00085000 | 5/16 12:17 PM | 85.00 | 8.00 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
