Options Chain for FASTENAL CO COM (FAST) - $71.11 as of 1/3/2025 3:12:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.70 | 38.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 37.50 | 32.40 | 36.10 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 40.00 | 29.90 | 34.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 42.50 | 27.50 | 31.40 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 45.00 | 24.50 | 29.00 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 47.50 | 22.50 | 26.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 50.00 | 20.00 | 23.90 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 55.00 | 15.60 | 18.20 | 23.33 | 0.00 | 0.00% | 0 | 42 | 0.62 | 0.97 | 0.01 | -0.01 | 10/21/2024 | 1/3/2025 3:59:59 PM EST |
| 57.50 | 12.70 | 16.50 | 20.70 | 0.00 | 0.00% | 0 | 40 | 0.36 | 0.95 | 0.01 | -0.01 | 10/16/2024 | 1/3/2025 3:59:59 PM EST |
| 60.00 | 11.00 | 13.20 | 11.80 | 0.00 | 0.00% | 0 | 42 | 0.42 | 0.92 | 0.01 | -0.02 | 10/9/2024 | 1/3/2025 3:59:59 PM EST |
| 62.50 | 9.60 | 12.00 | 9.80 | 0.00 | 0.00% | 0 | 144 | 0.53 | 0.88 | 0.02 | -0.02 | 10/9/2024 | 1/3/2025 3:59:59 PM EST |
| 65.00 | 5.70 | 7.60 | 12.90 | 0.00 | 0.00% | 0 | 375 | 0.29 | 0.82 | 0.03 | -0.02 | 10/14/2024 | 1/3/2025 3:59:59 PM EST |
| 67.50 | 5.20 | 5.50 | 5.10 | -0.85 | -14.29% | 59 | 178 | 0.26 | 0.73 | 0.04 | -0.03 | 1/3/2025 | 1/3/2025 3:59:59 PM EST |
| 70.00 | 3.50 | 5.00 | 3.60 | -0.20 | -5.27% | 4 | 1,318 | 0.25 | 0.62 | 0.05 | -0.03 | 1/3/2025 | 1/3/2025 3:59:59 PM EST |
| 72.50 | 2.15 | 2.35 | 2.30 | +0.18 | +8.50% | 15 | 926 | 0.25 | 0.47 | 0.06 | -0.03 | 1/3/2025 | 1/3/2025 3:59:59 PM EST |
| 75.00 | 1.20 | 1.35 | 1.45 | +0.25 | +20.84% | 3 | 96 | 0.24 | 0.32 | 0.05 | -0.02 | 1/3/2025 | 1/3/2025 3:59:59 PM EST |
| 77.50 | 0.60 | 0.75 | 0.73 | +0.11 | +17.75% | 8 | 143 | 0.24 | 0.20 | 0.04 | -0.02 | 1/3/2025 | 1/3/2025 3:59:59 PM EST |
| 80.00 | 0.25 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 517 | 0.24 | 0.11 | 0.03 | -0.01 | 12/31/2024 | 1/3/2025 3:59:59 PM EST |
| 82.50 | 0.10 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 324 | 0.56 | 0.06 | 0.02 | -0.01 | 1/2/2025 | 1/3/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 390 | 0.50 | 0.03 | 0.01 | 0.00 | 12/24/2024 | 1/3/2025 3:59:59 PM EST |
| 87.50 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 1,347 | 0.55 | 0.01 | 0.01 | 0.00 | 12/18/2024 | 1/3/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 1.15 | 0.16 | 0.00 | 0.00% | 0 | 106 | 0.57 | 0.01 | 0.00 | 0.00 | 12/13/2024 | 1/3/2025 3:59:59 PM EST |
| 92.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 420 | 0.64 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 1/3/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 1/3/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 1.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 42.50 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 80 | 0.99 | 0.00 | 0.00 | 0.00 | 6/24/2024 | 1/3/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 9/18/2024 | 1/3/2025 3:59:59 PM EST |
| 55.00 | 0.05 | 0.40 | 1.15 | 0.00 | 0.00% | 0 | 273 | 0.43 | -0.03 | 0.01 | -0.01 | 12/11/2024 | 1/3/2025 3:59:59 PM EST |
| 57.50 | 0.15 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 133 | 0.47 | -0.05 | 0.01 | -0.01 | 10/11/2024 | 1/3/2025 3:59:59 PM EST |
| 60.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.36 | -0.08 | 0.01 | -0.02 | 12/23/2024 | 1/3/2025 3:59:59 PM EST |
| 62.50 | 0.35 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 22 | 0.32 | -0.12 | 0.02 | -0.02 | 12/30/2024 | 1/3/2025 3:59:59 PM EST |
| 65.00 | 0.65 | 0.80 | 0.73 | -0.09 | -10.98% | 2 | 300 | 0.30 | -0.18 | 0.03 | -0.02 | 1/3/2025 | 1/3/2025 3:59:59 PM EST |
| 67.50 | 1.10 | 1.25 | 1.36 | 0.00 | 0.00% | 0 | 250 | 0.28 | -0.27 | 0.04 | -0.03 | 1/2/2025 | 1/3/2025 3:59:59 PM EST |
| 70.00 | 1.85 | 2.00 | 2.00 | -0.10 | -4.77% | 1 | 806 | 0.26 | -0.38 | 0.05 | -0.03 | 1/3/2025 | 1/3/2025 3:59:59 PM EST |
| 72.50 | 3.00 | 3.20 | 3.20 | +0.10 | +3.23% | 1 | 134 | 0.26 | -0.53 | 0.06 | -0.03 | 1/3/2025 | 1/3/2025 3:59:59 PM EST |
| 75.00 | 3.00 | 6.10 | 4.40 | -0.80 | -15.39% | 14 | 781 | 0.30 | -0.68 | 0.05 | -0.02 | 1/3/2025 | 1/3/2025 3:59:59 PM EST |
| 77.50 | 5.20 | 9.00 | 7.10 | +0.22 | +3.20% | 1 | 112 | 0.31 | -0.80 | 0.04 | -0.02 | 1/3/2025 | 1/3/2025 3:59:59 PM EST |
| 80.00 | 7.50 | 10.30 | 8.30 | 0.00 | 0.00% | 0 | 46 | 0.27 | -0.89 | 0.03 | -0.01 | 12/30/2024 | 1/3/2025 3:59:59 PM EST |
| 82.50 | 9.30 | 12.60 | 10.32 | 0.00 | 0.00% | 0 | 77 | 0.30 | -0.94 | 0.02 | -0.01 | 12/31/2024 | 1/3/2025 3:59:59 PM EST |
| 85.00 | 12.30 | 14.90 | 10.10 | 0.00 | 0.00% | 0 | 123 | 0.58 | -0.97 | 0.01 | 0.00 | 12/20/2024 | 1/3/2025 3:59:59 PM EST |
| 87.50 | 14.80 | 17.30 | 5.10 | 0.00 | 0.00% | 0 | 31 | 0.63 | -0.99 | 0.01 | 0.00 | 11/25/2024 | 1/3/2025 3:59:59 PM EST |
| 90.00 | 16.40 | 20.30 | 6.80 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.99 | 0.00 | 0.00 | 11/25/2024 | 1/3/2025 3:59:59 PM EST |
| 92.50 | 18.90 | 22.80 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 95.00 | 21.60 | 25.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 100.00 | 26.00 | 30.30 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 105.00 | 31.30 | 35.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 110.00 | 36.30 | 40.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST | |||
| 115.00 | 41.00 | 45.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/3/2025 3:59:59 PM EST |