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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST280121C00022500 | 11/3 12:59 PM | 22.50 | 19.50 | 18 | 22.7 | 0.00 | 0.00% | 37 | 32 | 58.20% | Yes |
| FAST280121C00027500 | 10/21 10:55 AM | 27.50 | 17.40 | 14 | 19 | 0.00 | 0.00% | 45 | 44 | 52.76% | Yes |
| FAST280121C00030000 | 10/28 1:41 PM | 30.00 | 14.35 | 12 | 17 | 0.00 | 0.00% | 0 | 2 | 49.00% | Yes |
| FAST280121C00035000 | 10/29 11:48 AM | 35.00 | 10.62 | 8.5 | 13.5 | 0.00 | 0.00% | 1 | 1 | 43.95% | Yes |
| FAST280121C00037500 | 10/28 9:35 AM | 37.50 | 10.30 | 8.2 | 11.1 | 0.00 | 0.00% | 1 | 4 | 38.23% | Yes |
| FAST280121C00040000 | 10/28 9:30 AM | 40.00 | 8.50 | 6 | 11 | 0.00 | 0.00% | 1 | 13 | 42.54% | Yes |
| FAST280121C00042500 | 11/4 9:47 AM | 42.50 | 7.00 | 6.7 | 7.7 | 0.00 | 0.00% | 1 | 10 | 32.76% | No |
| FAST280121C00045000 | 10/22 1:08 PM | 45.00 | 6.50 | 3.5 | 8.5 | 0.00 | 0.00% | 2 | 10 | 39.76% | No |
| FAST280121C00047500 | 10/10 10:46 AM | 47.50 | 9.10 | 2.5 | 7.5 | 0.00 | 0.00% | 1 | 2 | 38.93% | No |
| FAST280121C00050000 | 10/24 3:34 PM | 50.00 | 7.00 | 1.5 | 6.5 | 0.00 | 0.00% | 1 | 13 | 37.80% | No |
| FAST280121C00052500 | 10/31 12:17 PM | 52.50 | 3.50 | 1 | 6 | 0.00 | 0.00% | 1 | 18 | 38.40% | No |
| FAST280121C00055000 | 10/14 9:32 AM | 55.00 | 2.85 | 0.5 | 4.4 | 0.00 | 0.00% | 0 | 1 | 34.15% | No |
| FAST280121C00060000 | 10/9 3:28 PM | 60.00 | 3.50 | 0.05 | 4.8 | 0.00 | 0.00% | 0 | 7 | 39.99% | No |
| FAST280121C00065000 | 10/28 2:33 PM | 65.00 | 1.18 | 0.05 | 2 | 0.00 | 0.00% | 1 | 18 | 30.43% | No |
| FAST280121C00070000 | 10/30 10:17 AM | 70.00 | 0.90 | 0 | 3.2 | 0.00 | 0.00% | 2 | 17 | 39.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| FAST280121P00025000 | 9/15 9:30 AM | 25.00 | 3.30 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 6.25% | No |
| FAST280121P00027500 | 9/15 9:30 AM | 27.50 | 4.60 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 6.25% | No |
| FAST280121P00030000 | 10/15 2:27 PM | 30.00 | 2.05 | 0.55 | 3.7 | 0.00 | 0.00% | 0 | 0 | 39.78% | No |
| FAST280121P00032500 | 9/15 9:30 AM | 32.50 | 5.00 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 3.13% | No |
| FAST280121P00035000 | 10/13 1:35 PM | 35.00 | 3.02 | 1 | 4.8 | 0.00 | 0.00% | 2 | 4 | 34.25% | No |
| FAST280121P00037500 | 9/18 3:13 PM | 37.50 | 2.62 | 2.15 | 6.4 | 0.00 | 0.00% | 0 | 5 | 35.91% | No |
| FAST280121P00042500 | 10/20 10:25 AM | 42.50 | 5.95 | 4 | 9 | 0.00 | 0.00% | 1 | 152 | 34.79% | Yes |
| FAST280121P00045000 | 11/3 12:00 PM | 45.00 | 8.00 | 5 | 9.1 | 0.00 | 0.00% | 1 | 101 | 28.73% | Yes |
| FAST280121P00047500 | 10/16 3:06 PM | 47.50 | 9.54 | 6.5 | 11.5 | 0.00 | 0.00% | 1 | 30 | 31.61% | Yes |
| FAST280121P00050000 | 10/13 9:34 AM | 50.00 | 9.73 | 8 | 13 | 0.00 | 0.00% | 3 | 12 | 30.44% | Yes |
| FAST280121P00070000 | 9/15 9:30 AM | 70.00 | 25.00 | 0 | 0 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
