FAST · Option chain

FAST Option Chain

Every listed FAST strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$49.23

Call open interest

43,699

Put open interest

19,714

Put/call (volume)

8.83

5,799 contracts changed hands across these expirations — 590 calls against 5,209 puts. Puts outtraded calls 8.83 to one.

Sep 18, 202613 days

call OI 15,567 · put OI 4,987

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	9.70 / 13.50	—	11	37.5	—	0.00 / 1.10	—	1,714
—	7.20 / 11.20	—	27	40	—	0.00 / 0.45	—	614
6.50	5.00 / 8.40	3	291	42.5	—	0.00 / 0.55	—	316
4.20	2.60 / 6.10	5	326	45	0.10	0.00 / 0.35	13	599
1.88	0.75 / 3.20	6	2,543	47.5	0.30	0.20 / 0.35	318	1,159
0.60	0.50 / 0.65	131	4,927	50	1.40	1.15 / 1.90	22	556
0.10	0.00 / 0.25	31	5,747	52.5	—	2.30 / 4.80	—	29
0.05	0.00 / 0.15	16	1,513	55	—	4.00 / 7.70	—	—
—	0.00 / 0.15	—	172	57.5	—	6.40 / 9.80	—	—
—	0.00 / 0.75	—	10	60	—	9.10 / 12.90	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 768 · put OI 5,740

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	7.50 / 11.40	—	—	40	—	0.00 / 0.80	—	104
—	5.10 / 9.00	—	10	42.5	—	0.10 / 0.90	—	3
—	3.10 / 6.80	—	12	45	0.60	0.25 / 0.95	140	74
2.82	1.95 / 4.40	5	25	47.5	1.20	0.70 / 1.90	38	444
1.80	1.30 / 2.35	125	25	50	2.22	1.95 / 2.30	4,084	5,093
0.80	0.80 / 1.10	12	43	52.5	—	2.50 / 5.30	—	17
0.55	0.25 / 0.55	71	463	55	—	4.00 / 8.10	—	—
—	0.00 / 1.95	—	190	57.5	—	6.40 / 10.40	—	—
—	0.00 / 2.15	—	—	60	—	8.90 / 12.90	—	5
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 10,211 · put OI 2,955

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.00 / 14.00	—	—	37.5	—	0.00 / 1.05	—	994
9.51	7.80 / 11.60	2	1	40	0.44	0.00 / 0.55	13	302
—	5.40 / 9.30	—	1	42.5	—	0.35 / 1.35	—	272
—	3.70 / 6.80	—	20	45	1.03	0.75 / 1.80	434	129
—	2.10 / 4.90	—	361	47.5	1.60	1.05 / 2.20	83	357
2.10	1.40 / 2.80	92	3,005	50	2.83	2.15 / 3.50	64	881
1.25	0.55 / 1.60	36	3,868	52.5	—	2.90 / 6.00	—	5
0.65	0.15 / 1.30	30	1,392	55	—	4.40 / 8.10	—	14
—	0.05 / 1.15	—	1,258	57.5	—	6.80 / 10.50	—	1
—	0.05 / 1.40	—	305	60	—	9.00 / 12.90	—	—
A dash means the contract did not trade — not a price of zero.

Dec 18, 2026104 days

call OI 7,866 · put OI 3,015

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.20 / 14.20	—	25	37.5	—	0.00 / 0.85	—	1,306
—	9.00 / 12.70	—	5	38.75	—	0.00 / 0.95	—	91
—	7.90 / 11.50	—	38	40	—	0.00 / 1.05	—	342
—	6.70 / 10.60	—	20	41.25	—	0.00 / 1.40	—	140
—	5.60 / 9.60	—	46	42.5	—	0.15 / 1.30	—	122
—	4.60 / 8.50	—	24	43.75	—	0.00 / 1.55	—	48
—	4.30 / 7.60	—	1,285	45	—	1.00 / 1.30	—	244
—	3.00 / 6.60	—	141	46.25	—	0.65 / 2.25	—	29
—	2.25 / 5.80	—	141	47.5	—	1.20 / 2.60	—	339
—	1.60 / 3.40	—	1,506	50	—	1.50 / 4.40	—	242
—	0.60 / 2.30	—	1,397	52.5	—	2.80 / 6.60	—	9
0.83	0.65 / 1.50	6	2,443	55	—	4.90 / 8.50	—	1
0.48	0.05 / 0.90	1	614	57.5	—	6.70 / 10.70	—	2
—	0.00 / 1.00	—	181	60	—	9.00 / 13.00	—	100
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 7,637 · put OI 2,843

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	10.40 / 14.30	—	7	37.5	—	0.00 / 2.05	—	39
—	9.30 / 13.30	—	8	38.75	—	0.00 / 1.50	—	677
—	8.20 / 12.00	—	119	40	—	0.00 / 1.25	—	134
9.25	7.50 / 10.70	2	128	41.25	—	0.00 / 2.55	—	194
—	6.00 / 9.90	—	36	42.5	—	0.35 / 1.60	—	387
—	5.10 / 8.90	—	383	43.75	—	0.50 / 1.85	—	35
—	4.20 / 7.40	—	915	45	—	0.70 / 2.55	—	765
—	3.40 / 6.50	—	95	46.25	—	0.85 / 2.60	—	225
3.88	3.00 / 5.70	2	614	47.5	—	0.95 / 3.40	—	104
2.77	1.90 / 3.80	1	1,214	50	—	2.35 / 4.20	—	164
1.67	1.70 / 2.40	12	2,559	52.5	—	3.10 / 6.40	—	112
—	0.40 / 1.85	—	570	55	—	5.20 / 8.70	—	1
—	0.40 / 2.55	—	277	57.5	—	7.00 / 10.80	—	6
—	0.35 / 0.85	—	712	60	—	9.50 / 13.00	—	—
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 1,650 · put OI 174

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	8.30 / 12.20	—	—	40	—	0.00 / 2.85	—	2
—	6.20 / 10.20	—	—	42.5	—	0.00 / 1.75	—	1
—	4.60 / 7.90	—	5	45	—	1.10 / 2.45	—	35
—	2.95 / 6.60	—	8	47.5	—	1.65 / 3.30	—	90
—	2.45 / 4.30	—	1,199	50	—	2.70 / 4.50	—	37
—	1.15 / 3.50	—	4	52.5	—	3.90 / 6.40	—	8
1.55	1.05 / 2.70	1	222	55	—	5.20 / 8.90	—	—
—	0.35 / 1.70	—	112	57.5	—	7.00 / 10.90	—	—
—	0.00 / 2.70	—	100	60	—	9.70 / 13.20	—	1
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on FAST

FAST options score FAST gamma walls FAST max pain FAST IV rank FAST put/call ratio FAST options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.