Options Chain for FASTENAL CO COM (FAST) - $46.59 as of 3/12/2026 2:51:27 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 | 25.30 | 27.80 | 26.55 | 24.00 | 0.00 | 0.00% | 1.42 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 3/12/2026 3:59:45 PM EST |
| 20.00 | 24.10 | 27.40 | 25.75 | 23.60 | 0.00 | 0.00% | 1.29 | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 3/12/2026 3:59:45 PM EST |
| 21.25 | 22.80 | 26.20 | 24.50 | % | 1.15 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 22.50 | 21.60 | 24.90 | 23.25 | % | 1.03 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 23.75 | 20.30 | 23.70 | 22.00 | % | 0.93 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 25.00 | 19.10 | 22.40 | 20.75 | % | 0.83 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 27.50 | 16.60 | 19.90 | 18.25 | % | 0.66 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 30.00 | 15.10 | 16.90 | 16.00 | 16.80 | 0.00 | 0.00% | 0.53 | 0 | 4 | 2.95 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 3/12/2026 3:59:45 PM EST |
| 32.50 | 12.60 | 14.90 | 13.75 | 8.45 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 3/12/2026 3:59:45 PM EST |
| 33.75 | 11.30 | 13.70 | 12.50 | % | 0.37 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 35.00 | 10.10 | 12.40 | 11.25 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 3/12/2026 3:59:45 PM EST |
| 36.25 | 7.70 | 10.80 | 9.25 | 11.76 | 0.00 | 0.00% | 0.26 | 0 | 8 | 2.02 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 3/12/2026 3:59:45 PM EST |
| 37.50 | 7.50 | 8.30 | 7.90 | 8.75 | 0.00 | 0.00% | 0.21 | 0 | 238 | 0.73 | 0.96 | 0.02 | -0.06 | 2/19/2026 | 3/12/2026 3:59:45 PM EST |
| 38.75 | 6.20 | 8.30 | 7.25 | 5.69 | 0.00 | 0.00% | 0.19 | 0 | 67 | 1.63 | 0.94 | 0.02 | -0.07 | 1/23/2026 | 3/12/2026 3:59:45 PM EST |
| 40.00 | 4.00 | 7.10 | 5.55 | 7.75 | 0.00 | 0.00% | 0.14 | 0 | 182 | 1.47 | 0.93 | 0.03 | -0.07 | 3/5/2026 | 3/12/2026 3:59:45 PM EST |
| 41.25 | 3.80 | 5.50 | 4.65 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 225 | 1.11 | 0.91 | 0.05 | -0.07 | 3/10/2026 | 3/12/2026 3:59:45 PM EST |
| 42.50 | 2.80 | 4.30 | 3.55 | 3.83 | 0.00 | 0.00% | 0.08 | 0 | 1,090 | 0.95 | 0.82 | 0.07 | -0.09 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 43.75 | 1.90 | 2.30 | 2.10 | 2.33 | -0.67 | -22.34% | 0.05 | 5 | 830 | 0.30 | 0.75 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 45.00 | 0.95 | 1.50 | 1.23 | 1.40 | -0.60 | -30.00% | 0.03 | 3 | 2,177 | 0.34 | 0.60 | 0.15 | -0.09 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 46.25 | 0.50 | 0.80 | 0.65 | 0.85 | -0.07 | -7.61% | 0.01 | 24 | 5,762 | 0.35 | 0.40 | 0.16 | -0.08 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 47.50 | 0.00 | 0.30 | 0.15 | 0.29 | -0.06 | -17.15% | 0.00 | 62 | 1,820 | 0.33 | 0.25 | 0.12 | -0.06 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.07 | -0.02 | -22.23% | 0.00 | 8 | 3,044 | 0.37 | 0.09 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 768 | 0.65 | 0.02 | 0.01 | -0.01 | 3/5/2026 | 3/12/2026 3:59:45 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 262 | 0.66 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/12/2026 3:59:45 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:45 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 163 | 2.33 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/12/2026 3:59:45 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 17.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 3/12/2026 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 | 0.25 | 0.13 | % | 0.01 | 0 | 56 | 3.48 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 21.25 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 20 | 5.09 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 23.75 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.78 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 3/12/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 80 | 4.49 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/12/2026 3:59:45 PM EST |
| 27.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:45 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 3/12/2026 3:59:45 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.04 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 3/12/2026 3:59:45 PM EST |
| 33.75 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.86 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 640 | 1.70 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 36.25 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 379 | 1.06 | -0.01 | 0.00 | -0.01 | 3/9/2026 | 3/12/2026 3:59:45 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 1,533 | 0.80 | -0.04 | 0.02 | -0.06 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 38.75 | 0.05 | 0.60 | 0.33 | 0.06 | -0.01 | -14.29% | 0.01 | 13 | 591 | 0.70 | -0.06 | 0.02 | -0.07 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 40.00 | 0.05 | 0.50 | 0.28 | 0.15 | +0.07 | +87.50% | 0.01 | 65 | 482 | 0.70 | -0.07 | 0.03 | -0.07 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 41.25 | 0.00 | 0.35 | 0.18 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 685 | 0.67 | -0.09 | 0.05 | -0.07 | 3/3/2026 | 3/12/2026 3:59:45 PM EST |
| 42.50 | 0.15 | 0.40 | 0.28 | 0.20 | -0.01 | -4.77% | 0.01 | 15 | 2,612 | 0.47 | -0.18 | 0.07 | -0.09 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 43.75 | 0.25 | 0.55 | 0.40 | 0.30 | -0.06 | -16.67% | 0.01 | 1 | 818 | 0.40 | -0.25 | 0.11 | -0.09 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 45.00 | 0.25 | 1.00 | 0.63 | 0.55 | +0.12 | +27.91% | 0.01 | 5 | 3,193 | 0.32 | -0.40 | 0.15 | -0.09 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 46.25 | 1.05 | 2.40 | 1.73 | 0.87 | 0.00 | 0.00% | 0.04 | 2 | 69 | 0.48 | -0.60 | 0.16 | -0.08 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 47.50 | 1.70 | 2.80 | 2.25 | 1.85 | +0.85 | +85.00% | 0.05 | 1 | 425 | 0.59 | -0.75 | 0.12 | -0.06 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 50.00 | 4.50 | 4.90 | 4.70 | 4.20 | +0.95 | +29.24% | 0.09 | 1 | 144 | 0.64 | -0.91 | 0.05 | -0.03 | 3/12/2026 | 3/12/2026 3:59:45 PM EST |
| 52.50 | 5.50 | 7.50 | 6.50 | 6.30 | 0.00 | 0.00% | 0.12 | 0 | 159 | 0.92 | -0.98 | 0.01 | -0.01 | 3/2/2026 | 3/12/2026 3:59:45 PM EST |
| 55.00 | 7.60 | 11.10 | 9.35 | 9.55 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:45 PM EST |
| 57.50 | 10.10 | 14.10 | 12.10 | 11.95 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:45 PM EST |
| 60.00 | 12.60 | 15.90 | 14.25 | 15.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:45 PM EST |
| 65.00 | 17.60 | 20.90 | 19.25 | 19.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/12/2026 3:59:45 PM EST |