Options Chain for FASTENAL CO COM (FAST) - $51.34 as of 8/28/2026 4:22:33 PM 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 | 18.10 | 22.10 | 20.10 | % | 0.67 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:48 PM EST | |||
| 32.50 | 15.60 | 19.60 | 17.60 | % | 0.54 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:48 PM EST | |||
| 35.00 | 13.60 | 17.10 | 15.35 | % | 0.44 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/28/2026 3:59:48 PM EST | |||
| 37.50 | 11.20 | 14.70 | 12.95 | % | 0.35 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 8/28/2026 3:59:48 PM EST | |||
| 40.00 | 8.20 | 12.30 | 10.25 | % | 0.26 | 0 | 0 | 0.91 | 0.95 | 0.01 | -0.01 | 8/28/2026 3:59:48 PM EST | |||
| 42.50 | 6.50 | 10.00 | 8.25 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.81 | 0.91 | 0.03 | -0.01 | 8/27/2026 | 8/28/2026 3:59:48 PM EST |
| 45.00 | 4.30 | 7.50 | 5.90 | 6.77 | 0.00 | 0.00% | 0.13 | 0 | 12 | 0.65 | 0.81 | 0.04 | -0.02 | 8/21/2026 | 8/28/2026 3:59:48 PM EST |
| 47.50 | 2.40 | 5.90 | 4.15 | % | 0.09 | 0 | 0 | 0.63 | 0.70 | 0.06 | -0.02 | 8/28/2026 3:59:48 PM EST | |||
| 50.00 | 2.10 | 2.30 | 2.20 | 2.25 | -0.70 | -23.73% | 0.04 | 25 | 4 | 0.30 | 0.52 | 0.07 | -0.02 | 8/28/2026 | 8/28/2026 3:59:48 PM EST |
| 52.50 | 0.15 | 1.75 | 0.95 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.25 | 0.34 | 0.07 | -0.02 | 8/27/2026 | 8/28/2026 3:59:48 PM EST |
| 55.00 | 0.55 | 0.80 | 0.68 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.31 | 0.20 | 0.05 | -0.02 | 8/27/2026 | 8/28/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.44 | 0.11 | 0.04 | -0.01 | 8/27/2026 | 8/28/2026 3:59:48 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.02 | -0.01 | 8/28/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 8/28/2026 3:59:48 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:48 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:48 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/28/2026 3:59:48 PM EST | |||
| 37.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 8/28/2026 3:59:48 PM EST | |||
| 40.00 | 0.10 | 0.40 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.42 | -0.05 | 0.01 | -0.01 | 8/21/2026 | 8/28/2026 3:59:48 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.35 | +0.13 | +59.10% | 0.01 | 1 | 1 | 0.52 | -0.09 | 0.03 | -0.01 | 8/28/2026 | 8/28/2026 3:59:48 PM EST |
| 45.00 | 0.05 | 0.80 | 0.43 | 0.55 | +0.10 | +22.23% | 0.01 | 23 | 24 | 0.27 | -0.19 | 0.04 | -0.02 | 8/28/2026 | 8/28/2026 3:59:48 PM EST |
| 47.50 | 0.50 | 1.75 | 1.13 | 1.04 | +0.24 | +30.00% | 0.02 | 39 | 408 | 0.30 | -0.30 | 0.06 | -0.02 | 8/28/2026 | 8/28/2026 3:59:48 PM EST |
| 50.00 | 2.00 | 2.35 | 2.18 | 2.15 | +0.64 | +42.39% | 0.04 | 7,585 | 6 | 0.30 | -0.48 | 0.07 | -0.02 | 8/28/2026 | 8/28/2026 3:59:48 PM EST |
| 52.50 | 2.25 | 4.80 | 3.53 | 3.57 | +0.93 | +35.23% | 0.07 | 17 | 1 | 0.45 | -0.66 | 0.07 | -0.02 | 8/28/2026 | 8/28/2026 3:59:48 PM EST |
| 55.00 | 4.20 | 6.80 | 5.50 | % | 0.10 | 0 | 0 | 0.49 | -0.80 | 0.05 | -0.02 | 8/28/2026 3:59:48 PM EST | |||
| 57.50 | 6.40 | 9.10 | 7.75 | % | 0.13 | 0 | 0 | 0.56 | -0.89 | 0.04 | -0.01 | 8/28/2026 3:59:48 PM EST | |||
| 60.00 | 8.50 | 11.60 | 10.05 | 10.11 | % | 0.17 | 5 | 0 | 0.65 | -0.95 | 0.02 | -0.01 | 8/28/2026 | 8/28/2026 3:59:48 PM EST | |
| 65.00 | 13.10 | 17.10 | 15.10 | % | 0.23 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 8/28/2026 3:59:48 PM EST | |||
| 70.00 | 18.10 | 22.10 | 20.10 | % | 0.29 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:48 PM EST | |||
| 75.00 | 23.10 | 26.60 | 24.85 | % | 0.33 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/28/2026 3:59:48 PM EST |