Options Chain for FASTENAL CO COM (FAST) - $49.14 as of 8/22/2025 3:44:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 30.00 | 33.60 | 31.80 | % | 1.70 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 28.60 | 32.50 | 30.55 | 29.50 | 0.00 | 0.00% | 1.53 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 21.25 | 27.30 | 31.30 | 29.30 | % | 1.38 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 26.10 | 30.10 | 28.10 | % | 1.25 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 23.75 | 24.90 | 28.80 | 26.85 | % | 1.13 | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 23.60 | 27.60 | 25.60 | % | 1.02 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 27.50 | 21.10 | 25.10 | 23.10 | 20.27 | 0.00 | 0.00% | 0.84 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 18.70 | 22.60 | 20.65 | % | 0.69 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 31.25 | 17.40 | 21.40 | 19.40 | % | 0.62 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 32.50 | 16.20 | 20.10 | 18.15 | % | 0.56 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 33.75 | 14.90 | 18.90 | 16.90 | % | 0.50 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 15.10 | 16.90 | 16.00 | 11.04 | 0.00 | 0.00% | 0.46 | 0 | 73 | 0.91 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 36.25 | 12.50 | 16.40 | 14.45 | 13.65 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.02 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 37.50 | 11.20 | 15.20 | 13.20 | 5.80 | 0.00 | 0.00% | 0.35 | 0 | 25 | 0.98 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 3:59:51 PM EST |
| 38.75 | 11.40 | 12.70 | 12.05 | 8.30 | 0.00 | 0.00% | 0.31 | 0 | 204 | 0.54 | 0.99 | 0.01 | -0.01 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 10.10 | 11.50 | 10.80 | 8.68 | 0.00 | 0.00% | 0.27 | 0 | 137 | 0.58 | 0.99 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 3:59:51 PM EST |
| 41.25 | 9.40 | 9.70 | 9.55 | 8.05 | 0.00 | 0.00% | 0.23 | 0 | 162 | 0.37 | 0.95 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 42.50 | 8.30 | 8.50 | 8.40 | 8.40 | +0.90 | +12.00% | 0.20 | 6 | 617 | 0.30 | 0.93 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 43.75 | 7.10 | 7.30 | 7.20 | 7.10 | +1.12 | +18.73% | 0.16 | 10 | 162 | 0.29 | 0.90 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 6.00 | 6.20 | 6.10 | 5.30 | 0.00 | 0.00% | 0.14 | 0 | 785 | 0.27 | 0.86 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 46.25 | 4.90 | 5.10 | 5.00 | 5.00 | +0.70 | +16.28% | 0.11 | 2 | 495 | 0.27 | 0.81 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 47.50 | 4.00 | 4.20 | 4.10 | 4.18 | +0.67 | +19.09% | 0.09 | 2 | 309 | 0.26 | 0.75 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 2.35 | 2.45 | 2.40 | 2.40 | +0.60 | +33.34% | 0.05 | 8 | 3,051 | 0.26 | 0.58 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 52.50 | 1.15 | 1.30 | 1.23 | 1.20 | +0.37 | +44.58% | 0.02 | 80 | 271 | 0.25 | 0.38 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.47 | +0.17 | +56.67% | 0.01 | 14 | 86 | 0.25 | 0.24 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.17 | -0.03 | -15.00% | 0.00 | 20 | 5 | 0.25 | 0.14 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.65 | 0.05 | 0.02 | -0.01 | 7/25/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.79 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 2 | 2.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 21.25 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 23.75 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 1.90 | 0.95 | % | 0.03 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:51 PM EST |
| 31.25 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.64 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:51 PM EST |
| 33.75 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.85 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:51 PM EST |
| 36.25 | 0.00 | 1.25 | 0.63 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 164 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 103 | 1.02 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 38.75 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.51 | -0.01 | 0.01 | -0.01 | 8/1/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.88 | -0.01 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 41.25 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.33 | -0.05 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 169 | 0.34 | -0.07 | 0.02 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 43.75 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.32 | -0.10 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 747 | 0.28 | -0.14 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 46.25 | 0.00 | 0.70 | 0.35 | 0.63 | -0.23 | -26.75% | 0.01 | 3 | 496 | 0.29 | -0.19 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 47.50 | 0.80 | 0.95 | 0.88 | 0.90 | -0.40 | -30.77% | 0.02 | 5 | 776 | 0.27 | -0.25 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 50.00 | 1.60 | 1.75 | 1.68 | 1.70 | -0.56 | -24.78% | 0.03 | 271 | 188 | 0.26 | -0.42 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 52.50 | 2.70 | 3.10 | 2.90 | 6.40 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.23 | -0.62 | 0.08 | -0.02 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 55.00 | 3.50 | 5.00 | 4.25 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.29 | -0.76 | 0.06 | -0.02 | 3/24/2025 | 8/22/2025 3:59:51 PM EST |
| 57.50 | 5.10 | 9.10 | 7.10 | % | 0.12 | 0 | 0 | 0.60 | -0.86 | 0.04 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 60.00 | 7.60 | 11.60 | 9.60 | 13.51 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.68 | -0.95 | 0.02 | -0.01 | 7/31/2025 | 8/22/2025 3:59:51 PM EST |
| 65.00 | 12.60 | 16.60 | 14.60 | 1.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.83 | -0.99 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:51 PM EST |