Options Chain for FASTENAL CO COM (FAST) - $49.33 as of 4/10/2026 6:08:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 15.00 | 18.90 | 16.95 | % | 0.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 13.20 | 16.40 | 14.80 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 32.50 | 10.70 | 13.90 | 12.30 | % | 0.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 7.40 | 11.30 | 9.35 | % | 0.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 37.50 | 4.90 | 8.80 | 6.85 | 7.39 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 40.00 | 2.40 | 6.30 | 4.35 | 4.87 | 0.00 | 0.00% | 0.11 | 0 | 5 | 2.85 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 42.50 | 0.75 | 3.60 | 2.18 | 1.37 | -0.83 | -37.73% | 0.05 | 1 | 22 | 1.88 | 0.95 | 0.08 | -0.03 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 45.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.15 | -42.86% | 0.01 | 297 | 2,356 | 0.34 | 0.37 | 0.33 | -0.15 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 96 | 2,711 | 0.55 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 3,332 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 11 | 364 | 1.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 298 | 2.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.06 | % | 0.00 | 10 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.79 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 1,849 | 1.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 68 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.17 | +0.11 | +183.34% | 0.00 | 130 | 214 | 0.68 | -0.05 | 0.08 | -0.03 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 45.00 | 0.35 | 1.10 | 0.73 | 0.70 | +0.05 | +7.70% | 0.02 | 48 | 1,502 | 0.66 | -0.63 | 0.33 | -0.15 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 47.50 | 1.25 | 4.90 | 3.08 | 3.60 | +0.83 | +29.97% | 0.06 | 6 | 243 | 2.39 | -0.99 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 4:00:03 PM EST |
| 50.00 | 4.30 | 6.70 | 5.50 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 9 | 2.38 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:03 PM EST |
| 52.50 | 6.90 | 9.30 | 8.10 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 55.00 | 9.30 | 12.00 | 10.65 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |
| 60.00 | 14.30 | 17.50 | 15.90 | 14.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:03 PM EST |