Options Chain for FASTENAL CO COM (FAST) - $43.74 as of 1/16/2026 9:40:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.00 | 23.60 | 21.30 | % | 0.95 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 25.00 | 16.50 | 20.80 | 18.65 | % | 0.75 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 27.50 | 14.00 | 18.30 | 16.15 | 20.17 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 1/16/2026 3:59:52 PM EST |
| 30.00 | 11.60 | 16.40 | 14.00 | % | 0.47 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 32.50 | 9.00 | 13.80 | 11.40 | % | 0.35 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 35.00 | 6.90 | 10.90 | 8.90 | % | 0.25 | 0 | 0 | 1.15 | 0.98 | 0.02 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 37.50 | 4.50 | 7.00 | 5.75 | 6.05 | +1.55 | +34.45% | 0.15 | 2 | 13 | 0.59 | 0.92 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 40.00 | 2.75 | 5.60 | 4.18 | 4.15 | +0.25 | +6.41% | 0.10 | 92 | 1,018 | 0.68 | 0.82 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 42.50 | 2.20 | 2.40 | 2.30 | 2.24 | +0.22 | +10.90% | 0.05 | 391 | 3,200 | 0.31 | 0.63 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 45.00 | 1.00 | 1.10 | 1.05 | 1.10 | +0.16 | +17.03% | 0.02 | 19,585 | 2,994 | 0.30 | 0.38 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 47.50 | 0.40 | 0.45 | 0.43 | 0.44 | +0.09 | +25.72% | 0.01 | 1,950 | 323 | 0.30 | 0.18 | 0.07 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.03 | +20.00% | 0.00 | 156 | 439 | 0.32 | 0.06 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.15 | +0.10 | +200.00% | 0.00 | 50 | 554 | 0.38 | 0.02 | 0.01 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.42 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 2.15 | +2.03 | +1,691.67% | 0.02 | 1 | 54 | 1.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 138 | 1.22 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/16/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 27.50 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/16/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 1/16/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.18 | -72.00% | 0.00 | 2 | 34 | 0.42 | -0.02 | 0.02 | 0.00 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 37.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.04 | -19.05% | 0.00 | 34 | 296 | 0.34 | -0.08 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 40.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.10 | -20.00% | 0.01 | 15,774 | 732 | 0.30 | -0.18 | 0.06 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 42.50 | 1.00 | 1.15 | 1.08 | 1.08 | -0.10 | -8.48% | 0.03 | 831 | 1,335 | 0.29 | -0.37 | 0.09 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 45.00 | 2.30 | 2.45 | 2.38 | 1.84 | -0.80 | -30.31% | 0.05 | 167 | 293 | 0.29 | -0.62 | 0.10 | -0.02 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 47.50 | 2.70 | 6.00 | 4.35 | 5.30 | 0.00 | 0.00% | 0.09 | 0 | 24 | 0.67 | -0.82 | 0.07 | -0.01 | 10/13/2025 | 1/16/2026 3:59:52 PM EST |
| 50.00 | 4.60 | 7.20 | 5.90 | 6.50 | -1.78 | -21.50% | 0.12 | 1 | 135 | 0.53 | -0.94 | 0.03 | -0.01 | 1/16/2026 | 1/16/2026 3:59:52 PM EST |
| 52.50 | 6.90 | 10.80 | 8.85 | 12.60 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.90 | -0.98 | 0.01 | 0.00 | 11/21/2025 | 1/16/2026 3:59:52 PM EST |
| 55.00 | 9.20 | 13.80 | 11.50 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 1/16/2026 3:59:52 PM EST |
| 57.50 | 11.50 | 16.00 | 13.75 | % | 0.24 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 60.00 | 14.00 | 18.50 | 16.25 | % | 0.27 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST | |||
| 65.00 | 19.00 | 23.30 | 21.15 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:52 PM EST |