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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260515C00030000 | 10/30 11:39 AM | 30.00 | 12.10 | 11.1 | 13.8 | 0.00 | 0.00% | 1 | 2 | 62.11% | Yes |
| FAST260515C00037500 | 10/22 10:47 AM | 37.50 | 7.29 | 5.9 | 6.4 | 0.00 | 0.00% | 0 | 7 | 34.82% | Yes |
| FAST260515C00040000 | 10/30 10:29 AM | 40.00 | 4.50 | 4.2 | 4.8 | 0.00 | 0.00% | 1 | 14 | 33.18% | Yes |
| FAST260515C00042500 | 10/16 3:45 PM | 42.50 | 3.50 | 2.9 | 3.4 | 0.00 | 0.00% | 0 | 29 | 31.31% | No |
| FAST260515C00045000 | 10/30 11:38 AM | 45.00 | 2.00 | 1.8 | 2.4 | 0.00 | 0.00% | 4 | 30 | 30.71% | No |
| FAST260515C00047500 | 11/5 11:40 AM | 47.50 | 1.35 | 1.15 | 1.55 | -0.70 | -34.15% | 5 | 5 | 29.36% | No |
| FAST260515C00050000 | 10/16 3:23 PM | 50.00 | 0.85 | 0.5 | 1.15 | 0.00 | 0.00% | 301 | 300 | 30.45% | No |
| FAST260515C00052500 | 11/5 11:40 AM | 52.50 | 0.50 | 0.15 | 0.6 | -0.10 | -16.67% | 9 | 1814 | 28.00% | No |
| FAST260515C00055000 | 10/30 1:48 PM | 55.00 | 0.31 | 0.15 | 2.4 | 0.00 | 0.00% | 200 | 230 | 52.09% | No |
| FAST260515C00057500 | 10/7 2:48 PM | 57.50 | 0.85 | 0 | 2.3 | 0.00 | 0.00% | 0 | 25 | 55.20% | No |
| FAST260515C00060000 | 9/30 11:47 AM | 60.00 | 0.80 | 0 | 2.25 | 0.00 | 0.00% | 1 | 1 | 58.47% | No |
| FAST260515C00065000 | 9/29 2:11 PM | 65.00 | 0.35 | 0 | 0.2 | 0.00 | 0.00% | 14 | 14 | 34.72% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260515P00027500 | 10/29 10:55 AM | 27.50 | 0.22 | 0 | 2 | 0.00 | 0.00% | 1 | 1 | 54.71% | No |
| FAST260515P00030000 | 10/22 1:02 PM | 30.00 | 0.35 | 0 | 2.55 | 0.00 | 0.00% | 0 | 1 | 50.37% | No |
| FAST260515P00035000 | 11/4 1:15 PM | 35.00 | 1.10 | 0.9 | 1.1 | 0.00 | 0.00% | 8 | 8 | 31.45% | No |
| FAST260515P00037500 | 11/5 2:45 PM | 37.50 | 1.45 | 1.3 | 3.3 | -0.20 | -12.12% | 19 | 20 | 45.07% | No |
| FAST260515P00040000 | 10/13 2:48 PM | 40.00 | 2.20 | 2.1 | 2.6 | 0.00 | 0.00% | 4 | 6 | 28.69% | No |
| FAST260515P00042500 | 10/22 9:30 AM | 42.50 | 2.75 | 3.2 | 3.7 | 0.00 | 0.00% | 0 | 51 | 27.00% | Yes |
| FAST260515P00045000 | 11/5 9:35 AM | 45.00 | 5.20 | 4.5 | 5.1 | 0.70 | 15.56% | 2 | 18 | 25.39% | Yes |
| FAST260515P00047500 | 10/27 9:30 AM | 47.50 | 5.81 | 6.4 | 6.8 | 0.00 | 0.00% | 1 | 15 | 23.76% | Yes |
| FAST260515P00050000 | 10/9 10:20 AM | 50.00 | 5.40 | 7.5 | 9.9 | 0.00 | 0.00% | 0 | 2 | 34.90% | Yes |
| FAST260515P00052500 | 10/7 3:34 PM | 52.50 | 6.60 | 9.5 | 12.1 | 0.00 | 0.00% | 4 | 1 | 36.38% | Yes |
