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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260618C00018750 | 10/27 12:30 PM | 18.75 | 24.05 | 21.3 | 25.2 | 0.00 | 0.00% | 0 | 9 | 63.67% | Yes |
| FAST260618C00020000 | 7/28 11:40 AM | 20.00 | 27.45 | 26.7 | 30.7 | 0.00 | 0.00% | 1 | 3 | 182.01% | Yes |
| FAST260618C00027500 | 7/28 12:24 PM | 27.50 | 20.33 | 19.5 | 23.6 | 0.00 | 0.00% | 0 | 2 | 129.64% | Yes |
| FAST260618C00035000 | 9/3 9:30 AM | 35.00 | 15.45 | 12.2 | 15.5 | 0.00 | 0.00% | 1 | 4 | 86.46% | Yes |
| FAST260618C00037500 | 7/21 9:39 AM | 37.50 | 10.54 | 10.5 | 14.3 | 0.00 | 0.00% | 1 | 1 | 83.59% | Yes |
| FAST260618C00038750 | 6/5 3:10 PM | 38.75 | 6.20 | 6.9 | 7.8 | 0.00 | 0.00% | 0 | 1 | 49.76% | Yes |
| FAST260618C00040000 | 11/5 10:33 AM | 40.00 | 4.53 | 4.4 | 5.1 | -0.96 | -17.49% | 10 | 46 | 32.97% | Yes |
| FAST260618C00041250 | 10/17 1:06 PM | 41.25 | 4.60 | 3.7 | 4.4 | 0.00 | 0.00% | 9 | 12 | 32.28% | Yes |
| FAST260618C00042500 | 11/5 2:36 PM | 42.50 | 3.45 | 3.2 | 3.7 | -0.55 | -13.75% | 1 | 196 | 31.15% | No |
| FAST260618C00043750 | 10/14 3:37 PM | 43.75 | 3.60 | 2.6 | 3.2 | 0.00 | 0.00% | 25 | 55 | 31.12% | No |
| FAST260618C00045000 | 11/5 2:36 PM | 45.00 | 2.40 | 2.15 | 3 | 0.50 | 26.32% | 2 | 31 | 33.00% | No |
| FAST260618C00046250 | 10/23 1:54 PM | 46.25 | 2.25 | 1.7 | 2 | 0.00 | 0.00% | 9 | 37 | 28.13% | No |
| FAST260618C00047500 | 11/5 11:57 AM | 47.50 | 1.25 | 1.35 | 1.8 | 0.10 | 8.70% | 100 | 1802 | 29.20% | No |
| FAST260618C00050000 | 10/16 1:00 PM | 50.00 | 1.10 | 0.75 | 1.35 | 0.00 | 0.00% | 48 | 620 | 29.98% | No |
| FAST260618C00052500 | 10/15 12:43 PM | 52.50 | 0.85 | 0 | 1.35 | 0.00 | 0.00% | 20 | 65 | 34.18% | No |
| FAST260618C00055000 | 9/11 12:00 PM | 55.00 | 1.65 | 0.75 | 1.45 | 0.00 | 0.00% | 1 | 21 | 39.03% | No |
| FAST260618C00057500 | 10/14 11:26 AM | 57.50 | 0.40 | 0 | 2.4 | 0.00 | 0.00% | 2 | 264 | 51.78% | No |
| FAST260618C00060000 | 8/12 1:36 PM | 60.00 | 0.85 | 0.75 | 1.2 | 0.00 | 0.00% | 10 | 185 | 43.04% | No |
| FAST260618C00080000 | 5/9 3:18 PM | 80.00 | 8.96 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 12.50% | No |
| FAST260618C00082500 | 4/28 12:07 PM | 82.50 | 8.00 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 25.00% | No |
| FAST260618C00085000 | 4/2 3:16 PM | 85.00 | 5.68 | 6.4 | 8.9 | 0.00 | 0.00% | 0 | 40 | 126.53% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST260618P00018750 | 6/16 12:03 AM | 18.75 | 0.28 | 0.15 | 1.25 | 0.00 | 0.00% | 0 | 0 | 76.66% | No |
| FAST260618P00020000 | 8/27 10:54 AM | 20.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 3 | 51.07% | No |
| FAST260618P00021250 | 6/16 12:03 AM | 21.25 | 0.45 | 0 | 1.75 | 0.00 | 0.00% | 0 | 0 | 70.65% | No |
| FAST260618P00022500 | 6/16 12:03 AM | 22.50 | 0.33 | 0.1 | 2.1 | 0.00 | 0.00% | 0 | 0 | 70.43% | No |
| FAST260618P00027500 | 10/29 10:12 AM | 27.50 | 0.25 | 0 | 2.4 | 0.00 | 0.00% | 1 | 33 | 53.66% | No |
| FAST260618P00030000 | 10/2 3:52 PM | 30.00 | 0.34 | 0 | 1 | 0.00 | 0.00% | 2 | 19 | 42.48% | No |
| FAST260618P00032500 | 5/30 2:59 PM | 32.50 | 1.40 | 0.8 | 1.05 | 0.00 | 0.00% | 7 | 18 | 35.67% | No |
| FAST260618P00033750 | 5/30 2:58 PM | 33.75 | 1.60 | 0 | 1.55 | 0.00 | 0.00% | 3 | 13 | 37.79% | No |
| FAST260618P00035000 | 10/23 3:44 PM | 35.00 | 0.75 | 0 | 3.1 | 0.00 | 0.00% | 2 | 9 | 49.09% | No |
| FAST260618P00036250 | 10/23 3:43 PM | 36.25 | 0.95 | 0 | 3.2 | 0.00 | 0.00% | 1 | 82 | 45.34% | No |
| FAST260618P00037500 | 10/13 10:52 AM | 37.50 | 1.60 | 0.2 | 3.4 | 0.00 | 0.00% | 3 | 10 | 42.38% | No |
| FAST260618P00038750 | 10/23 3:45 PM | 38.75 | 1.50 | 1.8 | 2 | 0.00 | 0.00% | 4 | 37 | 25.93% | No |
| FAST260618P00040000 | 10/23 3:44 PM | 40.00 | 1.90 | 2.2 | 2.95 | 0.00 | 0.00% | 2 | 801 | 29.24% | No |
| FAST260618P00041250 | 10/17 2:32 PM | 41.25 | 3.10 | 2.75 | 3.1 | 0.00 | 0.00% | 9 | 1088 | 25.54% | No |
| FAST260618P00042500 | 11/5 11:44 AM | 42.50 | 3.40 | 3.3 | 4.1 | -0.60 | -15.00% | 3 | 1315 | 27.95% | Yes |
| FAST260618P00043750 | 10/14 10:03 AM | 43.75 | 4.09 | 4 | 4.6 | 0.00 | 0.00% | 25 | 346 | 25.98% | Yes |
| FAST260618P00045000 | 10/23 12:40 PM | 45.00 | 4.45 | 4.7 | 5.3 | 0.00 | 0.00% | 1 | 1625 | 25.00% | Yes |
| FAST260618P00046250 | 7/18 1:46 PM | 46.25 | 4.00 | 2.85 | 3.1 | 0.00 | 0.00% | 8 | 9 | 0.00% | Yes |
| FAST260618P00047500 | 10/27 10:54 AM | 47.50 | 5.90 | 6.5 | 7 | 0.00 | 0.00% | 1 | 548 | 23.77% | Yes |
| FAST260618P00050000 | 10/13 3:13 PM | 50.00 | 8.30 | 7.4 | 10 | 0.00 | 0.00% | 1 | 73 | 33.07% | Yes |
| FAST260618P00055000 | 5/9 2:40 PM | 55.00 | 1.29 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| FAST260618P00057500 | 10/29 2:24 PM | 57.50 | 16.41 | 13.8 | 17.7 | 0.00 | 0.00% | 1 | 0 | 46.92% | Yes |
| FAST260618P00060000 | 4/25 12:53 PM | 60.00 | 1.74 | 17 | 22 | 0.00 | 0.00% | 1 | 0 | 66.58% | Yes |
| FAST260618P00067500 | 5/14 11:53 AM | 67.50 | 3.25 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| FAST260618P00072500 | 5/14 11:40 AM | 72.50 | 4.70 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| FAST260618P00075000 | 5/14 12:06 PM | 75.00 | 5.40 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| FAST260618P00080000 | 5/14 1:36 PM | 80.00 | 7.20 | 0 | 0 | 0.00 | 0.00% | 298 | 0 | 0.00% | Yes |
| FAST260618P00082500 | 4/30 2:07 PM | 82.50 | 8.80 | 0 | 0 | 0.00 | 0.00% | 0 | 20 | 0.00% | Yes |
