FAST Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

54.57

Change

+1.58

Open

53.68

Previous

52.99

High

54.99

Low

53.30

Bid

-

Ask

-

Volume

7,494,374

Trades

-

Dividend

0.32

Yield

2.65%

Ex-Div

Oct 24, 2017

Split Date

May 23, 2011

Impl Vol

24.9%

Hist Vol

24.2%

Opt Volume

4,196

Open Int

88,694

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FAST 261120C00047500	5.50	9.30	7.40	7.21	6	272	S	47.50	FAST 261120P00047500	0.00	0.10	0.09	0.00	16	682	S
FAST 261120C00050000	4.60	6.60	5.00	4.72	2	2,821	S	50.00	FAST 261120P00050000	0.00	0.35	0.15	0.01	36	1,843	S
FAST 261120C00052500	2.35	2.95	2.53	2.39	51	5,429	S	52.50	FAST 261120P00052500	0.00	0.40	0.34	0.17	1	463	S
FAST 261120C00055000	0.75	1.05	0.89	0.75	140	5,578	S	55.00	FAST 261120P00055000	0.95	1.35	1.20	1.02	146	48	S
FAST 261120C00057500	0.00	0.20	0.20	0.12	2,398	1,905	S	57.50	FAST 261120P00057500	2.55	4.20	7.24	2.88	0	1	S
FAST 261120C00060000	0.00	0.25	0.05	0.01	0	466	S	60.00	FAST 261120P00060000	3.20	6.70	8.24	5.26	0	0	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FAST 261218C00047500	6.80	9.50	7.71	9.04	2	130	S	47.50	FAST 261218P00047500	0.15	0.40	0.23	0.01	1	1,378	S
FAST 261218C00050000	5.10	7.50	5.35	6.71	16	2,420	S	50.00	FAST 261218P00050000	0.35	0.85	0.42	0.08	1	499	S
FAST 261218C00052500	3.10	3.50	3.29	4.55	463	2,444	S	52.50	FAST 261218P00052500	0.80	1.10	0.89	0.32	100	256	S
FAST 261218C00055000	1.55	1.90	1.73	2.75	122	2,715	S	55.00	FAST 261218P00055000	1.75	2.20	1.85	0.91	31	2	S
FAST 261218C00057500	0.50	0.85	0.77	1.44	36	4,062	S	57.50	FAST 261218P00057500	2.10	4.60	5.33	2.01	0	3	S
FAST 261218C00060000	0.20	0.45	0.33	0.65	7	611	S	60.00	FAST 261218P00060000	4.20	7.50	10.40	3.61	0	0	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
FAST 270115C00047500	6.80	9.80	6.24	12.74	0	631	S	47.50	FAST 270115P00047500	0.30	0.65	0.45	0.01	5	362	S
FAST 270115C00050000	5.40	6.20	5.75	10.56	11	1,437	S	50.00	FAST 270115P00050000	0.10	1.35	0.75	0.03	4	198	S
FAST 270115C00052500	3.50	4.20	3.90	8.44	7	2,792	S	52.50	FAST 270115P00052500	1.20	1.45	2.05	0.12	0	286	S
FAST 270115C00055000	2.10	2.55	2.50	6.45	22	1,959	S	55.00	FAST 270115P00055000	2.05	3.70	2.15	0.33	31	5	S
FAST 270115C00057500	1.20	2.35	1.35	4.66	82	1,726	S	57.50	FAST 270115P00057500	3.40	5.20	7.40	0.74	0	6	S
FAST 270115C00060000	0.55	0.85	0.68	3.17	58	953	S	60.00	FAST 270115P00060000	5.10	6.00	14.64	1.45	0	0	S

Below are few quick-links for most popular options chains: