Options Chain for FASTENAL CO COM (FAST) - $73.19 as of 2/4/2025 9:17:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 26.10 | 31.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 47.50 | 23.70 | 28.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 50.00 | 21.10 | 26.00 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 55.00 | 17.40 | 20.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 60.00 | 11.70 | 15.80 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 65.00 | 6.90 | 11.00 | % | 0 | 0 | 0.44 | 0.92 | 0.02 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 67.50 | 6.50 | 8.70 | % | 0 | 0 | 0.42 | 0.85 | 0.04 | -0.02 | 2/4/2025 3:59:54 PM EST | |||
| 70.00 | 2.95 | 4.70 | 4.68 | 0.00 | 0.00% | 0 | 1 | 0.24 | 0.74 | 0.05 | -0.03 | 1/31/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 2.75 | 2.95 | 2.90 | -0.65 | -18.31% | 6 | 47 | 0.22 | 0.59 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 1.50 | 1.70 | 1.45 | -0.45 | -23.69% | 3 | 213 | 0.21 | 0.42 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 77.50 | 0.70 | 0.85 | 0.80 | -0.15 | -15.79% | 2 | 74 | 0.20 | 0.26 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 0.25 | 0.40 | 0.30 | -0.10 | -25.00% | 1 | 124 | 0.20 | 0.13 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 82.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 154 | 0.19 | 0.06 | 0.02 | -0.01 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.20 | 0.27 | 0.00 | 0.00% | 0 | 462 | 0.38 | 0.02 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.25 | % | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:54 PM EST | |||
| 65.00 | 0.25 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.08 | 0.02 | -0.02 | 1/29/2025 | 2/4/2025 3:59:54 PM EST |
| 67.50 | 0.45 | 0.60 | 0.52 | +0.05 | +10.64% | 2 | 17 | 0.25 | -0.15 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 70.00 | 0.90 | 1.05 | 0.83 | 0.00 | 0.00% | 0 | 47 | 0.23 | -0.26 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:54 PM EST |
| 72.50 | 1.65 | 1.85 | 1.80 | +0.25 | +16.13% | 6 | 97 | 0.22 | -0.41 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 75.00 | 2.90 | 3.10 | 3.13 | -0.07 | -2.19% | 1 | 1,056 | 0.21 | -0.58 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 77.50 | 2.10 | 4.80 | 4.96 | +0.86 | +20.98% | 1 | 196 | 0.11 | -0.74 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:54 PM EST |
| 80.00 | 6.20 | 8.80 | 4.40 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.87 | 0.04 | -0.01 | 1/17/2025 | 2/4/2025 3:59:54 PM EST |
| 82.50 | 7.20 | 11.20 | 6.90 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.94 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 3:59:54 PM EST |
| 85.00 | 9.60 | 14.40 | % | 0 | 0 | 0.49 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 90.00 | 14.70 | 18.70 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 95.00 | 19.50 | 24.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 100.00 | 24.50 | 28.70 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 105.00 | 29.50 | 33.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST | |||
| 110.00 | 34.50 | 38.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:54 PM EST |