Options Chain for FASTENAL CO COM (FAST) - $51.43 as of 10/14/2026 3:54:40 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 | 20.10 | 23.80 | 21.95 | % | 0.73 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 PM EST | |||
| 32.50 | 17.40 | 20.70 | 19.05 | 17.50 | % | 0.59 | 1 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:54 PM EST | |
| 35.00 | 15.30 | 18.70 | 17.00 | % | 0.49 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 PM EST | |||
| 37.50 | 12.40 | 15.50 | 13.95 | % | 0.37 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 PM EST | |||
| 40.00 | 11.30 | 13.90 | 12.60 | % | 0.32 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 PM EST | |||
| 42.50 | 8.10 | 10.70 | 9.40 | 7.40 | +0.26 | +3.65% | 0.22 | 1 | 12 | 3.31 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 45.00 | 6.30 | 8.50 | 7.40 | 5.00 | -1.20 | -19.36% | 0.16 | 1 | 18 | 2.96 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 47.50 | 3.60 | 4.90 | 4.25 | 4.10 | +0.06 | +1.49% | 0.09 | 71 | 244 | 1.37 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 50.00 | 1.90 | 2.50 | 2.20 | 1.76 | -0.44 | -20.00% | 0.04 | 2,082 | 3,216 | 0.60 | 0.84 | 0.14 | -0.09 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 52.50 | 0.20 | 0.40 | 0.30 | 0.22 | -0.73 | -76.85% | 0.01 | 1,452 | 1,662 | 0.37 | 0.36 | 0.23 | -0.13 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.22 | -81.49% | 0.00 | 1,725 | 5,070 | 0.51 | 0.04 | 0.05 | -0.02 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 208 | 327 | 0.80 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.05 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/14/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 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 | 7.94 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,057 | 1.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/14/2026 3:59:54 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 710 | 1.39 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 88 | 1,629 | 1.05 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 736 | 1,108 | 0.70 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.74 | -88.10% | 0.00 | 7,228 | 13,775 | 0.44 | -0.16 | 0.14 | -0.09 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 52.50 | 0.55 | 1.45 | 1.00 | 1.05 | -0.96 | -47.77% | 0.02 | 98 | 251 | 0.70 | -0.64 | 0.23 | -0.13 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 55.00 | 1.65 | 4.00 | 2.83 | 4.60 | % | 0.05 | 3 | 0 | 1.28 | -0.96 | 0.05 | -0.02 | 10/14/2026 | 10/14/2026 3:59:54 PM EST | |
| 57.50 | 4.20 | 6.80 | 5.50 | 6.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/14/2026 3:59:54 PM EST |
| 60.00 | 6.40 | 9.30 | 7.85 | 11.50 | +0.70 | +6.49% | 0.13 | 5 | 5 | 2.38 | -1.00 | 0.00 | 0.00 | 10/14/2026 | 10/14/2026 3:59:54 PM EST |
| 65.00 | 11.30 | 14.30 | 12.80 | % | 0.20 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 PM EST | |||
| 70.00 | 16.40 | 20.10 | 18.25 | 20.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/14/2026 3:59:54 PM EST |
| 75.00 | 21.00 | 24.30 | 22.65 | % | 0.30 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/14/2026 3:59:54 PM EST |