Options Chain for FASTENAL CO COM (FAST) - $44.78 as of 1/23/2026 2:43:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 23.30 | 27.30 | 25.30 | 24.00 | 0.00 | 0.00% | 1.35 | 0 | 4 | 2.31 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/23/2026 3:59:45 PM EST |
| 20.00 | 22.10 | 26.00 | 24.05 | % | 1.20 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 21.25 | 20.80 | 24.80 | 22.80 | % | 1.07 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 22.50 | 19.60 | 23.50 | 21.55 | % | 0.96 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 23.75 | 18.30 | 22.30 | 20.30 | % | 0.85 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 25.00 | 17.10 | 21.00 | 19.05 | % | 0.76 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 27.50 | 14.60 | 18.50 | 16.55 | % | 0.60 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 30.00 | 12.10 | 16.00 | 14.05 | 16.80 | 0.00 | 0.00% | 0.47 | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 1/23/2026 3:59:45 PM EST |
| 32.50 | 9.60 | 13.50 | 11.55 | 8.45 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 1/23/2026 3:59:45 PM EST |
| 33.75 | 8.40 | 12.30 | 10.35 | % | 0.31 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 35.00 | 8.80 | 10.50 | 9.65 | 9.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 10/21/2025 | 1/23/2026 3:59:45 PM EST |
| 36.25 | 6.50 | 9.10 | 7.80 | 8.00 | +1.35 | +20.31% | 0.22 | 2 | 8 | 0.69 | 0.95 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 37.50 | 6.50 | 6.80 | 6.65 | 7.49 | 0.00 | 0.00% | 0.18 | 0 | 237 | 0.32 | 0.92 | 0.03 | -0.01 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 38.75 | 3.80 | 5.80 | 4.80 | 5.69 | +0.19 | +3.46% | 0.12 | 1 | 66 | 0.38 | 0.88 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 40.00 | 2.60 | 5.00 | 3.80 | 4.40 | -0.55 | -11.12% | 0.10 | 2 | 180 | 0.40 | 0.82 | 0.06 | -0.01 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 41.25 | 3.20 | 3.70 | 3.45 | 3.70 | 0.00 | 0.00% | 0.08 | 0 | 240 | 0.28 | 0.74 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 42.50 | 2.35 | 2.70 | 2.53 | 2.45 | -0.65 | -20.97% | 0.06 | 488 | 1,441 | 0.26 | 0.64 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 43.75 | 1.60 | 1.90 | 1.75 | 1.80 | -0.21 | -10.45% | 0.04 | 6 | 1,917 | 0.25 | 0.53 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 45.00 | 1.00 | 1.25 | 1.13 | 1.17 | -0.43 | -26.88% | 0.03 | 34 | 2,349 | 0.23 | 0.41 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 46.25 | 0.60 | 0.85 | 0.73 | 1.02 | 0.00 | 0.00% | 0.02 | 0 | 3,240 | 0.23 | 0.30 | 0.08 | -0.01 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 47.50 | 0.35 | 0.70 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 357 | 0.25 | 0.21 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 50.00 | 0.10 | 0.30 | 0.20 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 917 | 0.25 | 0.10 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 652 | 0.32 | 0.04 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.54 | 0.01 | 0.01 | 0.00 | 10/23/2025 | 1/23/2026 3:59:45 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.43 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/23/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 162 | 0.76 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/23/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 17.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 1/23/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 56 | 2.27 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 21.25 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 20 | 1.87 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 23.75 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/23/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 80 | 1.64 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 1/23/2026 3:59:45 PM EST |
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 1/23/2026 3:59:45 PM EST |
| 32.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.83 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/23/2026 3:59:45 PM EST |
| 33.75 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.80 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/23/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 640 | 0.58 | -0.01 | 0.01 | 0.00 | 1/20/2026 | 1/23/2026 3:59:45 PM EST |
| 36.25 | 0.05 | 0.25 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 2 | 375 | 0.32 | -0.05 | 0.02 | 0.00 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 37.50 | 0.15 | 0.30 | 0.23 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1,432 | 0.31 | -0.08 | 0.03 | -0.01 | 1/21/2026 | 1/23/2026 3:59:45 PM EST |
| 38.75 | 0.25 | 0.50 | 0.38 | 0.30 | +0.05 | +20.00% | 0.01 | 3 | 516 | 0.30 | -0.12 | 0.04 | -0.01 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 40.00 | 0.35 | 0.55 | 0.45 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 480 | 0.27 | -0.18 | 0.06 | -0.01 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 41.25 | 0.60 | 0.80 | 0.70 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 644 | 0.26 | -0.26 | 0.07 | -0.01 | 1/21/2026 | 1/23/2026 3:59:45 PM EST |
| 42.50 | 0.95 | 1.45 | 1.20 | 1.00 | +0.11 | +12.36% | 0.03 | 605 | 234 | 0.27 | -0.36 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 43.75 | 1.40 | 1.90 | 1.65 | 1.45 | +0.09 | +6.62% | 0.04 | 3 | 174 | 0.25 | -0.47 | 0.10 | -0.01 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 45.00 | 2.10 | 2.60 | 2.35 | 2.05 | -0.33 | -13.87% | 0.05 | 211 | 376 | 0.25 | -0.59 | 0.09 | -0.01 | 1/23/2026 | 1/23/2026 3:59:45 PM EST |
| 46.25 | 2.95 | 3.20 | 3.08 | 2.63 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.23 | -0.70 | 0.08 | -0.01 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 47.50 | 3.60 | 4.20 | 3.90 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 90 | 0.17 | -0.79 | 0.07 | -0.01 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 50.00 | 6.10 | 6.50 | 6.30 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 143 | 0.23 | -0.90 | 0.04 | -0.01 | 1/22/2026 | 1/23/2026 3:59:45 PM EST |
| 52.50 | 6.70 | 10.80 | 8.75 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 159 | 0.72 | -0.96 | 0.02 | 0.00 | 10/8/2025 | 1/23/2026 3:59:45 PM EST |
| 55.00 | 9.20 | 13.40 | 11.30 | 11.55 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 10/13/2025 | 1/23/2026 3:59:45 PM EST |
| 57.50 | 11.70 | 15.90 | 13.80 | % | 0.24 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/23/2026 3:59:45 PM EST | |||
| 60.00 | 14.20 | 18.40 | 16.30 | 10.10 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 1/23/2026 3:59:45 PM EST |
| 65.00 | 19.20 | 23.40 | 21.30 | 1.85 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 1/23/2026 3:59:45 PM EST |