Options Chain for FASTENAL CO COM (FAST) - $49.96 as of 9/29/2026 8:32:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 23.00 | 27.10 | 25.05 | % | 1.00 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 27.50 | 20.50 | 23.80 | 22.15 | % | 0.81 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 30.00 | 18.00 | 21.40 | 19.70 | % | 0.66 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 32.50 | 16.10 | 18.90 | 17.50 | % | 0.54 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 35.00 | 13.50 | 17.10 | 15.30 | % | 0.44 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 37.50 | 11.20 | 14.00 | 12.60 | % | 0.34 | 0 | 0 | 0.98 | 0.98 | 0.01 | 0.00 | 9/29/2026 3:59:56 PM EST | |||
| 40.00 | 8.50 | 11.60 | 10.05 | 9.51 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.86 | 0.96 | 0.01 | -0.01 | 9/3/2026 | 9/29/2026 3:59:56 PM EST |
| 42.50 | 6.50 | 9.20 | 7.85 | 7.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.61 | 0.91 | 0.02 | -0.02 | 9/21/2026 | 9/29/2026 3:59:56 PM EST |
| 45.00 | 4.50 | 7.00 | 5.75 | 6.25 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.54 | 0.84 | 0.04 | -0.02 | 9/25/2026 | 9/29/2026 3:59:56 PM EST |
| 47.50 | 2.70 | 5.20 | 3.95 | 3.80 | -0.40 | -9.53% | 0.08 | 5 | 352 | 0.47 | 0.72 | 0.06 | -0.03 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 50.00 | 2.15 | 2.50 | 2.33 | 2.30 | -0.20 | -8.00% | 0.05 | 14 | 3,440 | 0.29 | 0.55 | 0.07 | -0.03 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 52.50 | 0.75 | 1.55 | 1.15 | 1.40 | -0.20 | -12.50% | 0.02 | 22 | 4,160 | 0.28 | 0.35 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 55.00 | 0.30 | 0.75 | 0.53 | 0.60 | -0.19 | -24.06% | 0.01 | 65 | 2,308 | 0.27 | 0.20 | 0.05 | -0.02 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 57.50 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,831 | 0.29 | 0.11 | 0.03 | -0.01 | 9/28/2026 | 9/29/2026 3:59:56 PM EST |
| 60.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.31 | 0.06 | 0.02 | -0.01 | 9/28/2026 | 9/29/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.59 | 0.01 | 0.00 | 0.00 | 8/7/2026 | 9/29/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 9/29/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/29/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 9/29/2026 3:59:56 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/29/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 69 | 0.55 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 37.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 0.54 | -0.02 | 0.01 | 0.00 | 9/25/2026 | 9/29/2026 3:59:56 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.46 | -0.04 | 0.01 | -0.01 | 9/25/2026 | 9/29/2026 3:59:56 PM EST |
| 42.50 | 0.15 | 0.65 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 258 | 371 | 0.39 | -0.09 | 0.02 | -0.02 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 45.00 | 0.35 | 0.75 | 0.55 | 0.63 | 0.00 | 0.00% | 0.01 | 25 | 561 | 0.33 | -0.16 | 0.04 | -0.02 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 47.50 | 0.80 | 1.70 | 1.25 | 1.27 | +0.12 | +10.44% | 0.03 | 7 | 509 | 0.33 | -0.28 | 0.06 | -0.03 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 50.00 | 1.45 | 2.45 | 1.95 | 2.19 | +0.14 | +6.83% | 0.04 | 12 | 910 | 0.28 | -0.45 | 0.07 | -0.03 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 52.50 | 2.45 | 4.90 | 3.68 | 3.64 | +0.35 | +10.64% | 0.07 | 11 | 36 | 0.48 | -0.65 | 0.07 | -0.02 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 55.00 | 4.40 | 7.00 | 5.70 | 5.55 | +0.53 | +10.56% | 0.10 | 20 | 45 | 0.53 | -0.80 | 0.05 | -0.02 | 9/29/2026 | 9/29/2026 3:59:56 PM EST |
| 57.50 | 6.50 | 9.20 | 7.85 | 7.24 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.58 | -0.89 | 0.03 | -0.01 | 8/21/2026 | 9/29/2026 3:59:56 PM EST |
| 60.00 | 8.90 | 11.60 | 10.25 | 14.35 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.64 | -0.94 | 0.02 | -0.01 | 4/21/2026 | 9/29/2026 3:59:56 PM EST |
| 65.00 | 13.00 | 16.70 | 14.85 | 19.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 9/29/2026 3:59:56 PM EST |
| 70.00 | 18.00 | 22.10 | 20.05 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:56 PM EST |