Options Chain for FASTENAL CO COM (FAST) - $51.26 as of 8/24/2026 11:08:08 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.50 | 23.60 | 21.55 | % | 0.72 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 32.50 | 17.00 | 21.10 | 19.05 | % | 0.59 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 14.70 | 18.60 | 16.65 | % | 0.48 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 37.50 | 12.50 | 16.20 | 14.35 | % | 0.38 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 40.00 | 9.60 | 13.70 | 11.65 | % | 0.29 | 0 | 0 | 0.93 | 0.98 | 0.01 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 42.50 | 7.20 | 11.30 | 9.25 | 8.91 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.81 | 0.96 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 45.00 | 5.60 | 8.30 | 6.95 | 6.77 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.56 | 0.89 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 47.50 | 3.60 | 6.20 | 4.90 | % | 0.10 | 0 | 0 | 0.49 | 0.80 | 0.05 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 50.00 | 2.10 | 4.20 | 3.15 | 3.31 | % | 0.06 | 1 | 0 | 0.27 | 0.65 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 52.50 | 0.90 | 2.70 | 1.80 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.27 | 0.47 | 0.08 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 55.00 | 0.65 | 1.55 | 1.10 | 1.13 | +0.25 | +28.41% | 0.02 | 3 | 219 | 0.29 | 0.29 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 57.50 | 0.15 | 0.90 | 0.53 | % | 0.01 | 0 | 0 | 0.27 | 0.16 | 0.05 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.44 | 0.07 | 0.03 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.59 | 0.01 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.59 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.55 | -0.04 | 0.02 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 45.00 | 0.15 | 0.85 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.34 | -0.11 | 0.03 | -0.02 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 47.50 | 0.55 | 0.85 | 0.70 | 0.74 | +0.09 | +13.85% | 0.01 | 262 | 2 | 0.29 | -0.20 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 50.00 | 0.80 | 1.60 | 1.20 | 1.30 | -0.22 | -14.48% | 0.02 | 1 | 3 | 0.25 | -0.35 | 0.07 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 52.50 | 1.55 | 3.70 | 2.63 | % | 0.05 | 0 | 0 | 0.28 | -0.53 | 0.08 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 55.00 | 3.20 | 5.20 | 4.20 | % | 0.08 | 0 | 0 | 0.42 | -0.71 | 0.07 | -0.02 | 8/24/2026 3:59:56 PM EST | |||
| 57.50 | 4.70 | 7.80 | 6.25 | % | 0.11 | 0 | 0 | 0.53 | -0.84 | 0.05 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 6.60 | 10.80 | 8.70 | % | 0.14 | 0 | 0 | 0.66 | -0.93 | 0.03 | -0.01 | 8/24/2026 3:59:56 PM EST | |||
| 65.00 | 11.60 | 15.70 | 13.65 | % | 0.21 | 0 | 0 | 0.80 | -0.99 | 0.01 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 70.00 | 16.60 | 20.70 | 18.65 | % | 0.27 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 21.60 | 25.70 | 23.65 | % | 0.32 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:56 PM EST |