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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST270115C00018750 | 10/27 11:11 AM | 18.75 | 24.08 | 21 | 26 | 0.00 | 0.00% | 13 | 17 | 52.20% | Yes |
| FAST270115C00020000 | 10/16 12:46 PM | 20.00 | 22.00 | 19.5 | 24.5 | 0.00 | 0.00% | 1 | 1 | 81.84% | Yes |
| FAST270115C00022500 | 6/16 12:02 AM | 22.50 | 20.50 | 17 | 21.5 | 0.00 | 0.00% | 0 | 0 | 66.02% | Yes |
| FAST270115C00025000 | 8/15 11:05 AM | 25.00 | 24.50 | 22 | 27 | 0.00 | 0.00% | 1 | 11 | 109.29% | Yes |
| FAST270115C00030000 | 10/28 1:41 PM | 30.00 | 13.30 | 11 | 16 | 0.00 | 0.00% | 2 | 0 | 58.95% | Yes |
| FAST270115C00032500 | 5/27 9:30 AM | 32.50 | 11.40 | 9.5 | 13 | 0.00 | 0.00% | 1 | 7 | 47.35% | Yes |
| FAST270115C00033750 | 10/29 11:48 AM | 33.75 | 9.77 | 8 | 13 | 0.00 | 0.00% | 1 | 1 | 52.26% | Yes |
| FAST270115C00035000 | 10/13 3:23 PM | 35.00 | 10.20 | 7.7 | 10.5 | 0.00 | 0.00% | 2 | 5 | 40.08% | Yes |
| FAST270115C00036250 | 8/15 10:14 AM | 36.25 | 14.94 | 12 | 17 | 0.00 | 0.00% | 4 | 20 | 69.95% | Yes |
| FAST270115C00037500 | 10/24 10:48 AM | 37.50 | 8.80 | 5.5 | 10.3 | 0.00 | 0.00% | 1 | 6 | 47.11% | Yes |
| FAST270115C00038750 | 9/22 11:23 AM | 38.75 | 11.46 | 0 | 0 | 0.00 | 0.00% | 2 | 10 | 0.00% | Yes |
| FAST270115C00040000 | 11/4 9:30 AM | 40.00 | 6.50 | 4.8 | 7.6 | 0.00 | 0.00% | 1 | 23 | 38.04% | Yes |
| FAST270115C00041250 | 10/30 12:45 PM | 41.25 | 4.30 | 3 | 8 | 0.00 | 0.00% | 1 | 4 | 43.45% | Yes |
| FAST270115C00042500 | 10/30 11:36 AM | 42.50 | 5.00 | 4.9 | 5.4 | 0.00 | 0.00% | 3 | 614 | 31.75% | No |
| FAST270115C00043750 | 10/31 11:24 AM | 43.75 | 4.40 | 3.1 | 6 | 0.00 | 0.00% | 2 | 367 | 37.77% | No |
| FAST270115C00045000 | 10/30 11:55 AM | 45.00 | 5.60 | 2.85 | 6.5 | 0.00 | 0.00% | 2 | 1650 | 43.01% | No |
| FAST270115C00046250 | 10/13 3:13 PM | 46.25 | 4.00 | 1 | 6 | 0.00 | 0.00% | 8 | 32 | 42.56% | No |
| FAST270115C00047500 | 11/4 3:40 PM | 47.50 | 2.80 | 2.7 | 3.3 | 0.00 | 0.00% | 1 | 553 | 29.72% | No |
| FAST270115C00050000 | 10/27 10:38 AM | 50.00 | 2.69 | 1 | 3.4 | 0.00 | 0.00% | 1 | 126 | 34.11% | No |
| FAST270115C00052500 | 11/3 1:37 PM | 52.50 | 1.60 | 1.5 | 2.4 | 0.00 | 0.00% | 40 | 1930 | 31.49% | No |
| FAST270115C00055000 | 10/27 11:09 AM | 55.00 | 1.40 | 0 | 3.3 | 0.00 | 0.00% | 34 | 98 | 40.03% | No |
| FAST270115C00057500 | 10/21 10:23 AM | 57.50 | 1.50 | 0 | 3.1 | 0.00 | 0.00% | 1 | 56 | 41.64% | No |
| FAST270115C00060000 | 10/15 11:03 AM | 60.00 | 0.78 | 0.35 | 0.95 | 0.00 | 0.00% | 15 | 384 | 28.75% | No |
| FAST270115C00065000 | 10/17 11:08 AM | 65.00 | 0.45 | 0.05 | 2.85 | 0.00 | 0.00% | 1 | 30 | 47.29% | No |
| FAST270115C00070000 | 9/24 10:15 AM | 70.00 | 0.50 | 0 | 2.8 | 0.00 | 0.00% | 10 | 142 | 51.05% | No |
| FAST270115C00072500 | 11/15 3:04 PM | 72.50 | 18.59 | 10.7 | 14.5 | 0.00 | 0.00% | 0 | 8 | 109.35% | No |
| FAST270115C00075000 | 4/15 12:47 PM | 75.00 | 16.27 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 12.50% | No |
| FAST270115C00077500 | 3/27 11:11 AM | 77.50 | 11.80 | 13.3 | 15.1 | 0.00 | 0.00% | 1 | 4 | 122.10% | No |
| FAST270115C00080000 | 5/2 10:12 AM | 80.00 | 13.35 | 0 | 0 | 0.00 | 0.00% | 2 | 3 | 12.50% | No |
| FAST270115C00082500 | 5/20 9:37 AM | 82.50 | 12.40 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 12.50% | No |
| FAST270115C00085000 | 5/19 11:07 AM | 85.00 | 11.30 | 0 | 0 | 0.00 | 0.00% | 1 | 26 | 12.50% | No |
| FAST270115C00087500 | 3/10 3:18 PM | 87.50 | 9.09 | 6.6 | 9.6 | 0.00 | 0.00% | 1 | 16 | 94.97% | No |
| FAST270115C00090000 | 5/20 1:28 PM | 90.00 | 8.50 | 0 | 0 | 0.00 | 0.00% | 1 | 128 | 12.50% | No |
| FAST270115C00092500 | 11/20 9:30 AM | 92.50 | 8.90 | 3 | 8 | 0.00 | 0.00% | 0 | 1 | 82.84% | No |
| FAST270115C00095000 | 3/26 3:18 PM | 95.00 | 4.90 | 4 | 9 | 0.00 | 0.00% | 1 | 8 | 90.12% | No |
| FAST270115C00100000 | 4/17 11:03 AM | 100.00 | 4.00 | 3.8 | 5.4 | 0.00 | 0.00% | 1 | 32 | 81.15% | No |
| FAST270115C00105000 | 5/6 3:50 PM | 105.00 | 2.87 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 12.50% | No |
| FAST270115C00110000 | 5/2 3:52 PM | 110.00 | 3.07 | 0 | 0 | 0.00 | 0.00% | 8 | 18 | 25.00% | No |
| FAST270115C00120000 | 4/11 12:44 PM | 120.00 | 1.25 | 0 | 1.75 | 0.00 | 0.00% | 168 | 190 | 58.30% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST270115P00017500 | 6/12 10:20 AM | 17.50 | 0.20 | 0 | 1.4 | 0.00 | 0.00% | 32 | 26 | 59.18% | No |
| FAST270115P00020000 | 7/1 12:40 PM | 20.00 | 0.15 | 0 | 1.4 | 0.00 | 0.00% | 1 | 8 | 51.27% | No |
| FAST270115P00021250 | 6/16 12:02 AM | 21.25 | 0.47 | 0 | 1.7 | 0.00 | 0.00% | 0 | 0 | 62.82% | No |
| FAST270115P00022500 | 6/16 12:02 AM | 22.50 | 0.50 | 0 | 1.65 | 0.00 | 0.00% | 0 | 0 | 58.01% | No |
| FAST270115P00023750 | 6/16 12:02 AM | 23.75 | 0.68 | 0 | 1.8 | 0.00 | 0.00% | 0 | 0 | 55.84% | No |
| FAST270115P00025000 | 8/22 9:58 AM | 25.00 | 0.58 | 0 | 1.55 | 0.00 | 0.00% | 2 | 18 | 49.19% | No |
| FAST270115P00027500 | 6/16 12:02 AM | 27.50 | 0.95 | 0.15 | 1.85 | 0.00 | 0.00% | 0 | 0 | 45.39% | No |
| FAST270115P00030000 | 6/16 12:02 AM | 30.00 | 1.50 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | No |
| FAST270115P00031250 | 6/16 12:02 AM | 31.25 | 1.50 | 0.3 | 4.9 | 0.00 | 0.00% | 0 | 0 | 59.22% | No |
| FAST270115P00032500 | 9/5 12:36 PM | 32.50 | 1.00 | 0 | 1.1 | 0.00 | 0.00% | 1 | 3 | 26.09% | No |
| FAST270115P00035000 | 5/15 1:17 PM | 35.00 | 2.75 | 1.3 | 4.6 | 2.25 | 450.00% | 0 | 16 | 45.26% | No |
| FAST270115P00036250 | 10/8 1:24 PM | 36.25 | 1.65 | 0.65 | 3.8 | 0.00 | 0.00% | 8 | 28 | 36.43% | No |
| FAST270115P00037500 | 6/16 12:02 AM | 37.50 | 4.67 | 1.7 | 3.6 | 0.00 | 0.00% | 0 | 0 | 31.69% | No |
| FAST270115P00038750 | 7/24 1:36 PM | 38.75 | 1.95 | 0.45 | 2.15 | 0.00 | 0.00% | 591 | 537 | 19.54% | No |
| FAST270115P00040000 | 10/27 12:40 PM | 40.00 | 3.30 | 1.35 | 6 | 0.00 | 0.00% | 2 | 39 | 38.53% | No |
| FAST270115P00041250 | 10/16 9:53 AM | 41.25 | 4.30 | 1.5 | 6.5 | 0.00 | 0.00% | 100 | 100 | 37.40% | No |
| FAST270115P00042500 | 10/14 2:06 PM | 42.50 | 4.80 | 2.5 | 7.5 | 0.00 | 0.00% | 3 | 362 | 38.90% | Yes |
| FAST270115P00043750 | 10/1 2:04 PM | 43.75 | 3.60 | 3 | 8 | 0.00 | 0.00% | 1 | 17 | 37.42% | Yes |
| FAST270115P00045000 | 9/23 10:59 AM | 45.00 | 4.00 | 0 | 0 | 0.00 | 0.00% | 5 | 428 | 0.00% | Yes |
| FAST270115P00046250 | 9/30 1:21 PM | 46.25 | 4.20 | 4.5 | 9.5 | 0.00 | 0.00% | 2 | 17 | 36.70% | Yes |
| FAST270115P00047500 | 10/14 12:17 PM | 47.50 | 7.72 | 5 | 10 | 0.00 | 0.00% | 6 | 18 | 34.69% | Yes |
| FAST270115P00050000 | 10/22 3:49 PM | 50.00 | 9.00 | 7 | 12 | 0.00 | 0.00% | 1 | 37 | 35.74% | Yes |
| FAST270115P00055000 | 8/28 3:18 PM | 55.00 | 7.70 | 7.7 | 11.2 | 0.00 | 0.00% | 1 | 39 | 0.00% | Yes |
| FAST270115P00060000 | 4/22 1:40 PM | 60.00 | 3.00 | 17 | 21.5 | 0.00 | 0.00% | 10 | 12 | 44.78% | Yes |
| FAST270115P00062500 | 3/10 9:30 AM | 62.50 | 3.00 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 0.00% | Yes |
| FAST270115P00065000 | 3/7 9:30 AM | 65.00 | 4.10 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| FAST270115P00070000 | 3/10 2:22 PM | 70.00 | 5.50 | 3 | 8 | 0.00 | 0.00% | 2 | 9 | 0.00% | Yes |
| FAST270115P00075000 | 4/4 12:37 PM | 75.00 | 9.35 | 6.1 | 6.9 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| FAST270115P00077500 | 2/24 9:51 AM | 77.50 | 8.60 | 6.5 | 11.5 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| FAST270115P00080000 | 4/25 11:09 AM | 80.00 | 9.07 | 0 | 0 | 0.00 | 0.00% | 2 | 8 | 0.00% | Yes |
| FAST270115P00082500 | 5/20 9:37 AM | 82.50 | 9.30 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| FAST270115P00090000 | 10/17 10:09 AM | 90.00 | 15.60 | 10.6 | 15.5 | 0.00 | 0.00% | 97 | 127 | 0.00% | Yes |
| FAST270115P00095000 | 4/17 9:32 AM | 95.00 | 17.50 | 13.5 | 17.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
