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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST261218C00018750 | 10/27 11:01 AM | 18.75 | 24.11 | 20.5 | 25.5 | 0.00 | 0.00% | 12 | 13 | 87.04% | Yes |
| FAST261218C00020000 | 9/2 3:04 PM | 20.00 | 29.50 | 26 | 0 | 0.00 | 0.00% | 10 | 0 | 0.00% | Yes |
| FAST261218C00027500 | 7/14 12:26 PM | 27.50 | 17.62 | 19.5 | 24.5 | 0.00 | 0.00% | 2 | 0 | 100.17% | Yes |
| FAST261218C00030000 | 11/3 11:23 AM | 30.00 | 12.30 | 11 | 15 | 0.00 | 0.00% | 1 | 279 | 52.78% | Yes |
| FAST261218C00031250 | 8/27 10:45 AM | 31.25 | 20.00 | 16 | 21 | 0.00 | 0.00% | 4 | 0 | 85.30% | Yes |
| FAST261218C00033750 | 6/16 12:03 AM | 33.75 | 7.67 | 7.5 | 11.2 | 0.00 | 0.00% | 0 | 0 | 41.17% | Yes |
| FAST261218C00035000 | 10/29 3:58 PM | 35.00 | 8.60 | 7 | 11.5 | 0.00 | 0.00% | 1 | 3 | 48.27% | Yes |
| FAST261218C00037500 | 10/16 9:30 AM | 37.50 | 8.00 | 5 | 10 | 0.00 | 0.00% | 1 | 25 | 46.80% | Yes |
| FAST261218C00038750 | 6/12 2:46 PM | 38.75 | 8.40 | 5.5 | 10.5 | 0.00 | 0.00% | 0 | 5 | 53.54% | Yes |
| FAST261218C00040000 | 10/24 2:00 PM | 40.00 | 7.01 | 3.5 | 8.5 | 0.00 | 0.00% | 1 | 33 | 44.70% | Yes |
| FAST261218C00041250 | 11/3 9:40 AM | 41.25 | 5.00 | 3 | 8 | 0.00 | 0.00% | 2 | 10 | 44.91% | Yes |
| FAST261218C00042500 | 10/29 12:46 PM | 42.50 | 4.79 | 2 | 7 | 0.00 | 0.00% | 10 | 43 | 42.03% | No |
| FAST261218C00043750 | 10/14 3:40 PM | 43.75 | 5.00 | 1.5 | 6.5 | 0.00 | 0.00% | 1 | 9 | 41.91% | No |
| FAST261218C00045000 | 10/28 3:14 PM | 45.00 | 3.80 | 3 | 6 | 0.00 | 0.00% | 3 | 32 | 41.61% | No |
| FAST261218C00046250 | 7/31 10:31 AM | 46.25 | 6.20 | 6.4 | 8.7 | 0.00 | 0.00% | 23 | 29 | 52.83% | No |
| FAST261218C00047500 | 10/14 9:30 AM | 47.50 | 3.00 | 0 | 5 | 0.00 | 0.00% | 2 | 13 | 40.53% | No |
| FAST261218C00050000 | 10/29 10:17 AM | 50.00 | 1.90 | 0.05 | 5 | 0.00 | 0.00% | 30 | 255 | 44.59% | No |
| FAST261218C00052500 | 10/13 2:38 PM | 52.50 | 1.95 | 0 | 5 | 0.00 | 0.00% | 2 | 11 | 48.24% | No |
| FAST261218C00055000 | 10/29 9:30 AM | 55.00 | 1.43 | 0 | 5 | 0.00 | 0.00% | 1 | 132 | 51.58% | No |
| FAST261218C00057500 | 9/26 1:26 PM | 57.50 | 2.65 | 0 | 0 | 0.00 | 0.00% | 4 | 20 | 6.25% | No |
| FAST261218C00060000 | 9/8 10:07 AM | 60.00 | 1.65 | 0 | 0 | 0.00 | 0.00% | 5 | 1 | 6.25% | No |
| FAST261218C00062500 | 11/29 12:24 PM | 62.50 | 25.29 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 6.25% | No |
| FAST261218C00067500 | 2/20 10:42 AM | 67.50 | 15.35 | 12.5 | 17.5 | 0.00 | 0.00% | 1 | 1 | 122.66% | No |
| FAST261218C00070000 | 4/11 10:15 AM | 70.00 | 16.35 | 14.5 | 18.5 | 0.00 | 0.00% | 1 | 1 | 133.81% | No |
| FAST261218C00075000 | 5/19 12:51 PM | 75.00 | 16.43 | 0 | 0 | 0.00 | 0.00% | 3 | 12 | 12.50% | No |
| FAST261218C00080000 | 1/14 10:24 AM | 80.00 | 8.50 | 7.2 | 9.3 | 0.00 | 0.00% | 10 | 10 | 94.01% | No |
| FAST261218C00082500 | 4/21 10:56 AM | 82.50 | 10.30 | 10.8 | 12.2 | 0.00 | 0.00% | 4 | 4 | 114.31% | No |
| FAST261218C00085000 | 5/16 9:50 AM | 85.00 | 10.00 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 12.50% | No |
| FAST261218C00100000 | 4/8 1:18 PM | 100.00 | 2.95 | 1.35 | 5.2 | 0.00 | 0.00% | 1 | 37 | 74.72% | No |
| FAST261218C00105000 | 5/6 3:50 PM | 105.00 | 2.30 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 12.50% | No |
| FAST261218C00110000 | 5/2 3:52 PM | 110.00 | 2.55 | 0 | 0 | 0.00 | 0.00% | 8 | 10 | 25.00% | No |
| FAST261218C00115000 | 5/5 9:30 AM | 115.00 | 1.70 | 0 | 0 | 0.00 | 0.00% | 1 | 8 | 25.00% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST261218P00018750 | 6/16 12:03 AM | 18.75 | 0.33 | 0 | 1.95 | 0.00 | 0.00% | 0 | 0 | 78.27% | No |
| FAST261218P00020000 | 7/10 9:44 AM | 20.00 | 0.30 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 1 | 44.82% | No |
| FAST261218P00021250 | 6/16 12:03 AM | 21.25 | 0.82 | 0.15 | 2.05 | 0.00 | 0.00% | 0 | 0 | 56.18% | No |
| FAST261218P00022500 | 5/27 9:31 AM | 22.50 | 0.60 | 0 | 1.55 | 0.00 | 0.00% | 0 | 6 | 58.64% | No |
| FAST261218P00023750 | 5/27 9:31 AM | 23.75 | 0.65 | 0 | 1.65 | 0.00 | 0.00% | 0 | 4 | 55.88% | No |
| FAST261218P00025000 | 6/16 12:03 AM | 25.00 | 0.72 | 0.1 | 2.35 | 0.00 | 0.00% | 0 | 0 | 59.84% | No |
| FAST261218P00027500 | 6/16 12:03 AM | 27.50 | 1.00 | 0.5 | 2.5 | 0.00 | 0.00% | 0 | 0 | 53.33% | No |
| FAST261218P00030000 | 7/14 9:52 AM | 30.00 | 0.88 | 0 | 3.3 | 0.00 | 0.00% | 2 | 11 | 52.65% | No |
| FAST261218P00031250 | 6/16 12:03 AM | 31.25 | 1.57 | 0.4 | 3.1 | 0.00 | 0.00% | 0 | 0 | 47.21% | No |
| FAST261218P00032500 | 10/13 3:20 PM | 32.50 | 1.35 | 0 | 5 | 0.00 | 0.00% | 12 | 30 | 57.70% | No |
| FAST261218P00033750 | 6/16 12:03 AM | 33.75 | 2.50 | 0.8 | 3.6 | 0.00 | 0.00% | 0 | 0 | 43.59% | No |
| FAST261218P00035000 | 11/3 1:37 PM | 35.00 | 0.60 | 0 | 3.5 | 0.00 | 0.00% | 10 | 13 | 39.25% | No |
| FAST261218P00036250 | 10/16 12:29 PM | 36.25 | 2.25 | 0 | 5 | 0.00 | 0.00% | 1 | 3 | 45.55% | No |
| FAST261218P00037500 | 8/14 10:12 AM | 37.50 | 1.05 | 0 | 4.3 | 0.00 | 0.00% | 2 | 0 | 37.21% | No |
| FAST261218P00038750 | 6/16 12:03 AM | 38.75 | 4.11 | 1 | 6 | 0.00 | 0.00% | 0 | 0 | 43.88% | No |
| FAST261218P00040000 | 10/15 3:28 PM | 40.00 | 3.81 | 1 | 6 | 0.00 | 0.00% | 1 | 201 | 39.83% | No |
| FAST261218P00041250 | 10/30 3:35 PM | 41.25 | 4.05 | 1.5 | 5.9 | 0.00 | 0.00% | 1 | 5 | 35.17% | No |
| FAST261218P00042500 | 10/14 1:58 PM | 42.50 | 4.50 | 2 | 7 | 0.00 | 0.00% | 1 | 126 | 37.33% | Yes |
| FAST261218P00043750 | 9/9 12:16 PM | 43.75 | 3.00 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| FAST261218P00045000 | 11/3 12:00 PM | 45.00 | 6.35 | 3.5 | 8.5 | 0.00 | 0.00% | 1 | 86 | 36.98% | Yes |
| FAST261218P00046250 | 10/29 9:30 AM | 46.25 | 7.51 | 4 | 9 | 0.00 | 0.00% | 1 | 1 | 35.08% | Yes |
| FAST261218P00047500 | 10/6 10:30 AM | 47.50 | 4.30 | 5 | 10 | 0.00 | 0.00% | 18 | 163 | 35.86% | Yes |
| FAST261218P00050000 | 3/19 9:30 AM | 50.00 | 1.45 | 0 | 1.25 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| FAST261218P00055000 | 3/27 9:30 AM | 55.00 | 2.00 | 0 | 2.5 | 0.00 | 0.00% | 1 | 5 | 0.00% | Yes |
| FAST261218P00060000 | 4/4 10:20 AM | 60.00 | 2.73 | 1.3 | 2.9 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| FAST261218P00062500 | 4/11 12:51 PM | 62.50 | 3.15 | 0.55 | 3.5 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| FAST261218P00065000 | 4/11 12:51 PM | 65.00 | 3.73 | 2.25 | 4 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| FAST261218P00067500 | 2/24 9:30 AM | 67.50 | 5.00 | 2.5 | 5.8 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| FAST261218P00070000 | 11/15 2:01 PM | 70.00 | 4.67 | 4 | 9 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| FAST261218P00072500 | 3/27 9:30 AM | 72.50 | 6.40 | 3.5 | 6.3 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| FAST261218P00075000 | 11/15 2:01 PM | 75.00 | 6.10 | 6 | 11 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| FAST261218P00077500 | 3/20 12:02 PM | 77.50 | 8.22 | 5 | 7.7 | 0.00 | 0.00% | 20 | 0 | 0.00% | Yes |
| FAST261218P00080000 | 10/31 11:07 AM | 80.00 | 9.50 | 6.1 | 7.8 | 0.00 | 0.00% | 44 | 0 | 0.00% | Yes |
| FAST261218P00082500 | 2/6 2:17 PM | 82.50 | 12.18 | 8 | 13 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| FAST261218P00085000 | 11/8 10:42 AM | 85.00 | 9.63 | 9.1 | 12.1 | 0.00 | 0.00% | 44 | 58 | 0.00% | Yes |
| FAST261218P00090000 | 1/3 10:02 AM | 90.00 | 20.30 | 15.5 | 20.5 | 0.00 | 0.00% | 1 | 42 | 0.00% | Yes |
| FAST261218P00095000 | 11/14 11:19 AM | 95.00 | 16.15 | 16.1 | 19.6 | 0.00 | 0.00% | 0 | 72 | 0.00% | Yes |
| FAST261218P00100000 | 1/7 2:25 PM | 100.00 | 28.01 | 23.5 | 28.5 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
