Options Chain for FASTENAL CO COM (FAST) - $42.87 as of 10/27/2025 2:47:01 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 | 15.70 | 19.60 | 17.65 | % | 0.71 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 27.50 | 13.30 | 17.10 | 15.20 | % | 0.55 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 30.00 | 11.60 | 14.60 | 13.10 | % | 0.44 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 32.50 | 9.30 | 11.20 | 10.25 | 9.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.79 | 0.99 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 1:59:00 PM EST |
| 35.00 | 6.70 | 9.70 | 8.20 | 8.38 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.86 | 0.96 | 0.02 | -0.01 | 10/22/2025 | 10/27/2025 1:59:00 PM EST |
| 37.50 | 5.10 | 6.60 | 5.85 | 5.87 | % | 0.16 | 2 | 0 | 0.38 | 0.88 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:59:00 PM EST | |
| 40.00 | 3.00 | 3.30 | 3.15 | 3.15 | -0.40 | -11.27% | 0.08 | 5 | 20 | 0.25 | 0.75 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 42.50 | 1.40 | 1.75 | 1.58 | 1.70 | -0.10 | -5.56% | 0.04 | 41 | 154 | 0.23 | 0.54 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 45.00 | 0.50 | 0.65 | 0.58 | 0.54 | -0.17 | -23.95% | 0.01 | 37 | 269 | 0.22 | 0.28 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 47.50 | 0.10 | 0.25 | 0.18 | 0.23 | -0.02 | -8.00% | 0.00 | 40 | 431 | 0.22 | 0.11 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 50.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.41 | 0.03 | 0.02 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 52.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.48 | 0.01 | 0.01 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 55.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 60.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.76 | -0.01 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 35.00 | 0.05 | 0.45 | 0.25 | % | 0.01 | 0 | 0 | 0.37 | -0.04 | 0.02 | -0.01 | 10/27/2025 1:59:00 PM EST | |||
| 37.50 | 0.20 | 0.25 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.28 | -0.12 | 0.04 | -0.01 | 10/24/2025 | 10/27/2025 1:59:00 PM EST |
| 40.00 | 0.50 | 0.75 | 0.63 | 0.60 | +0.13 | +27.66% | 0.02 | 64 | 118 | 0.26 | -0.25 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 42.50 | 1.35 | 1.70 | 1.53 | 1.43 | +0.15 | +11.72% | 0.04 | 30 | 189 | 0.25 | -0.46 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 1:59:00 PM EST |
| 45.00 | 1.45 | 3.40 | 2.43 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.31 | -0.72 | 0.09 | -0.01 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 47.50 | 4.00 | 6.10 | 5.05 | % | 0.11 | 0 | 0 | 0.46 | -0.89 | 0.05 | -0.01 | 10/27/2025 1:59:00 PM EST | |||
| 50.00 | 5.60 | 9.40 | 7.50 | % | 0.15 | 0 | 0 | 0.71 | -0.97 | 0.02 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 52.50 | 8.10 | 12.00 | 10.05 | % | 0.19 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 10/27/2025 1:59:00 PM EST | |||
| 55.00 | 10.60 | 14.50 | 12.55 | 11.85 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.91 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:59:00 PM EST |
| 60.00 | 15.60 | 19.50 | 17.55 | % | 0.29 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:00 PM EST |