Options Chain for FASTENAL CO COM (FAST) - $45.16 as of 2/24/2026 7:56:42 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 | 16.30 | 19.30 | 17.80 | % | 0.65 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 30.00 | 13.80 | 17.00 | 15.40 | % | 0.51 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 32.50 | 11.90 | 14.40 | 13.15 | % | 0.40 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 35.00 | 9.50 | 11.70 | 10.60 | % | 0.30 | 0 | 0 | 0.75 | 0.97 | 0.01 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 37.50 | 7.10 | 8.80 | 7.95 | % | 0.21 | 0 | 0 | 0.51 | 0.91 | 0.02 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 40.00 | 5.20 | 6.70 | 5.95 | 6.90 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.48 | 0.85 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 3:59:57 PM EST |
| 42.50 | 4.00 | 4.30 | 4.15 | 4.10 | % | 0.10 | 3 | 0 | 0.33 | 0.74 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 45.00 | 2.25 | 2.85 | 2.55 | 2.54 | +0.13 | +5.40% | 0.06 | 13 | 156 | 0.32 | 0.58 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 47.50 | 1.10 | 1.40 | 1.25 | 1.31 | +0.06 | +4.80% | 0.03 | 4 | 50 | 0.29 | 0.39 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 50.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.01 | -1.52% | 0.01 | 19 | 152 | 0.29 | 0.22 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 52.50 | 0.20 | 0.40 | 0.30 | 0.30 | % | 0.01 | 45 | 0 | 0.30 | 0.12 | 0.04 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.10 | % | 0.00 | 1 | 0 | 0.33 | 0.06 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 3:59:57 PM EST | |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | 0.00 | 2/24/2026 3:59:57 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 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.78 | -0.03 | 0.01 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 37.50 | 0.20 | 0.40 | 0.30 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.02 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 40.00 | 0.40 | 0.75 | 0.58 | 0.49 | -0.05 | -9.26% | 0.01 | 1 | 12 | 0.38 | -0.15 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 42.50 | 0.80 | 1.05 | 0.93 | 0.95 | +0.05 | +5.56% | 0.02 | 2 | 4 | 0.33 | -0.26 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 45.00 | 1.60 | 1.85 | 1.73 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.30 | -0.42 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 3:59:57 PM EST |
| 47.50 | 2.90 | 3.50 | 3.20 | 3.20 | +0.10 | +3.23% | 0.07 | 8 | 24 | 0.31 | -0.61 | 0.08 | -0.02 | 2/24/2026 | 2/24/2026 3:59:57 PM EST |
| 50.00 | 3.60 | 6.10 | 4.85 | % | 0.10 | 0 | 0 | 0.49 | -0.78 | 0.06 | -0.02 | 2/24/2026 3:59:57 PM EST | |||
| 52.50 | 6.40 | 8.10 | 7.25 | % | 0.14 | 0 | 0 | 0.51 | -0.88 | 0.04 | -0.01 | 2/24/2026 3:59:57 PM EST | |||
| 55.00 | 8.20 | 10.90 | 9.55 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.65 | -0.94 | 0.02 | -0.01 | 2/19/2026 | 2/24/2026 3:59:57 PM EST |
| 60.00 | 12.60 | 16.50 | 14.55 | % | 0.24 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 2/24/2026 3:59:57 PM EST |