Options Chain for FASTENAL CO COM (FAST) - $52.01 as of 10/23/2026 7:21:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 32.60 | 36.50 | 34.55 | 29.95 | 0.00 | 0.00% | 1.97 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 10/23/2026 4:00:01 PM EST |
| 18.75 | 31.30 | 35.30 | 33.30 | 31.50 | 0.00 | 0.00% | 1.78 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/23/2026 4:00:01 PM EST |
| 20.00 | 30.10 | 34.00 | 32.05 | % | 1.60 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 21.25 | 28.80 | 32.80 | 30.80 | % | 1.45 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 22.50 | 27.60 | 31.50 | 29.55 | % | 1.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 23.75 | 26.30 | 30.30 | 28.30 | % | 1.19 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 25.00 | 25.10 | 29.00 | 27.05 | % | 1.08 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 27.50 | 22.60 | 26.50 | 24.55 | 17.80 | 0.00 | 0.00% | 0.89 | 0 | 3 | 1.68 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 10/23/2026 4:00:01 PM EST |
| 30.00 | 20.10 | 24.00 | 22.05 | 20.00 | 0.00 | 0.00% | 0.73 | 0 | 279 | 1.49 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:01 PM EST |
| 31.25 | 18.80 | 22.80 | 20.80 | % | 0.67 | 0 | 2 | 1.42 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 32.50 | 17.60 | 21.50 | 19.55 | % | 0.60 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 33.75 | 16.30 | 20.30 | 18.30 | % | 0.54 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 35.00 | 15.10 | 19.00 | 17.05 | 16.36 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 4:00:01 PM EST |
| 36.25 | 13.80 | 17.80 | 15.80 | % | 0.44 | 0 | 0 | 1.11 | 0.99 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 37.50 | 12.60 | 16.60 | 14.60 | % | 0.39 | 0 | 25 | 1.05 | 0.99 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 38.75 | 11.40 | 15.40 | 13.40 | % | 0.35 | 0 | 5 | 0.99 | 0.99 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 40.00 | 10.70 | 14.10 | 12.40 | 10.35 | 0.00 | 0.00% | 0.31 | 0 | 38 | 0.91 | 0.99 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 4:00:01 PM EST |
| 41.25 | 9.00 | 12.90 | 10.95 | 6.77 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.85 | 0.98 | 0.01 | 0.00 | 7/16/2026 | 10/23/2026 4:00:01 PM EST |
| 42.50 | 8.30 | 11.70 | 10.00 | 6.48 | 0.00 | 0.00% | 0.24 | 0 | 46 | 0.79 | 0.97 | 0.01 | 0.00 | 6/26/2026 | 10/23/2026 4:00:01 PM EST |
| 43.75 | 7.10 | 10.50 | 8.80 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.73 | 0.95 | 0.02 | -0.01 | 6/25/2026 | 10/23/2026 4:00:01 PM EST |
| 45.00 | 5.90 | 7.90 | 6.90 | 7.25 | 0.00 | 0.00% | 0.15 | 0 | 933 | 0.43 | 0.90 | 0.03 | -0.01 | 10/21/2026 | 10/23/2026 4:00:01 PM EST |
| 46.25 | 4.40 | 7.50 | 5.95 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 151 | 0.52 | 0.87 | 0.04 | -0.01 | 9/28/2026 | 10/23/2026 4:00:01 PM EST |
| 47.50 | 3.40 | 5.40 | 4.40 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 136 | 0.33 | 0.82 | 0.05 | -0.01 | 10/22/2026 | 10/23/2026 4:00:01 PM EST |
| 50.00 | 2.60 | 3.90 | 3.25 | 3.50 | +0.10 | +2.95% | 0.07 | 8 | 2,676 | 0.26 | 0.67 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 52.50 | 1.00 | 2.05 | 1.53 | 1.98 | -0.11 | -5.27% | 0.03 | 46 | 1,606 | 0.21 | 0.48 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 55.00 | 0.50 | 1.20 | 0.85 | 0.85 | -0.15 | -15.00% | 0.02 | 25 | 2,687 | 0.24 | 0.29 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.60 | 0.30 | 0.40 | -0.05 | -11.12% | 0.01 | 7 | 4,072 | 0.28 | 0.15 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 60.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 531 | 0.25 | 0.06 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.68 | 0.01 | 0.00 | 0.00 | 7/7/2026 | 10/23/2026 4:00:01 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/23/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 18.75 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 21.25 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 23.75 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 6 | 1.89 | 0.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 16 | 1.30 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/23/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 10/23/2026 4:00:01 PM EST |
| 31.25 | 0.00 | 1.20 | 0.60 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 10/23/2026 4:00:01 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 28 | 1.35 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/23/2026 4:00:01 PM EST |
| 33.75 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 50 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 33 | 1.19 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 4:00:01 PM EST |
| 36.25 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 343 | 0.84 | -0.01 | 0.00 | 0.00 | 10/8/2026 | 10/23/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 1,309 | 1.06 | -0.01 | 0.00 | 0.00 | 9/16/2026 | 10/23/2026 4:00:01 PM EST |
| 38.75 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.99 | -0.01 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 2.10 | 1.05 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 344 | 0.90 | -0.01 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 4:00:01 PM EST |
| 41.25 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.86 | -0.02 | 0.01 | 0.00 | 10/8/2026 | 10/23/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 2.25 | 1.13 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 134 | 0.80 | -0.03 | 0.01 | 0.00 | 10/19/2026 | 10/23/2026 4:00:01 PM EST |
| 43.75 | 0.00 | 2.30 | 1.15 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 49 | 0.74 | -0.05 | 0.02 | -0.01 | 10/19/2026 | 10/23/2026 4:00:01 PM EST |
| 45.00 | 0.25 | 1.35 | 0.80 | 0.30 | 0.00 | 0.00% | 0.02 | 23 | 408 | 0.30 | -0.10 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 46.25 | 0.00 | 0.60 | 0.30 | 0.40 | +0.02 | +5.27% | 0.01 | 1 | 69 | 0.33 | -0.13 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 47.50 | 0.30 | 1.35 | 0.83 | 0.60 | +0.05 | +9.10% | 0.02 | 3 | 1,357 | 0.31 | -0.18 | 0.05 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 50.00 | 0.55 | 1.80 | 1.18 | 1.14 | +0.19 | +20.00% | 0.02 | 23 | 495 | 0.25 | -0.33 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 52.50 | 2.00 | 2.75 | 2.38 | 2.10 | +0.05 | +2.44% | 0.05 | 21 | 150 | 0.26 | -0.52 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 55.00 | 1.90 | 4.10 | 3.00 | 3.64 | -6.41 | -63.79% | 0.05 | 1 | 1 | 0.28 | -0.71 | 0.07 | -0.01 | 10/23/2026 | 10/23/2026 4:00:01 PM EST |
| 57.50 | 4.10 | 7.40 | 5.75 | 7.20 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.49 | -0.85 | 0.05 | -0.01 | 9/23/2026 | 10/23/2026 4:00:01 PM EST |
| 60.00 | 6.20 | 10.30 | 8.25 | 10.40 | 0.00 | 0.00% | 0.14 | 0 | 100 | 0.63 | -0.94 | 0.03 | -0.01 | 8/28/2026 | 10/23/2026 4:00:01 PM EST |
| 65.00 | 11.20 | 14.90 | 13.05 | 19.43 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 10/23/2026 4:00:01 PM EST |
| 70.00 | 16.20 | 20.20 | 18.20 | 24.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 10/23/2026 4:00:01 PM EST |
| 75.00 | 21.20 | 25.20 | 23.20 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/23/2026 4:00:01 PM EST |