Options Chain for FASTENAL CO COM (FAST) - $44.49 as of 3/20/2026 1:14:00 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 | 14.60 | 18.30 | 16.45 | % | 0.60 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 PM EST | |||
| 30.00 | 13.00 | 15.80 | 14.40 | % | 0.48 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 PM EST | |||
| 32.50 | 10.40 | 12.80 | 11.60 | % | 0.36 | 0 | 0 | 1.25 | 0.99 | 0.00 | -0.01 | 3/20/2026 3:59:16 PM EST | |||
| 35.00 | 8.30 | 10.70 | 9.50 | % | 0.27 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.01 | 3/20/2026 3:59:16 PM EST | |||
| 37.50 | 5.90 | 8.50 | 7.20 | 7.85 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.02 | 0.92 | 0.03 | -0.02 | 3/19/2026 | 3/20/2026 3:59:16 PM EST |
| 40.00 | 3.80 | 4.80 | 4.30 | 5.04 | -0.46 | -8.37% | 0.11 | 1 | 15 | 0.49 | 0.80 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 42.50 | 1.85 | 4.20 | 3.03 | 2.93 | +0.02 | +0.69% | 0.07 | 3 | 18 | 0.46 | 0.64 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 45.00 | 0.00 | 1.65 | 0.83 | 1.25 | -0.35 | -21.88% | 0.02 | 2,144 | 292 | 0.43 | 0.43 | 0.09 | -0.04 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 47.50 | 0.35 | 0.70 | 0.53 | 0.40 | -0.23 | -36.51% | 0.01 | 178 | 372 | 0.35 | 0.24 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 50.00 | 0.10 | 0.35 | 0.23 | 0.12 | -0.08 | -40.00% | 0.00 | 45 | 440 | 0.36 | 0.11 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 52.50 | 0.00 | 0.40 | 0.20 | 0.15 | -0.08 | -34.79% | 0.00 | 5 | 77 | 0.53 | 0.04 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.67 | 0.02 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 3:59:16 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 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 | 1.20 | 0.60 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 PM EST | |||
| 32.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.53 | -0.01 | 0.00 | -0.01 | 3/20/2026 3:59:16 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.03 | 0.01 | -0.01 | 3/16/2026 | 3/20/2026 3:59:16 PM EST |
| 37.50 | 0.00 | 2.00 | 1.00 | 0.45 | +0.19 | +73.08% | 0.03 | 2 | 1 | 1.02 | -0.08 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 40.00 | 0.30 | 0.90 | 0.60 | 0.60 | +0.15 | +33.34% | 0.01 | 13 | 48 | 0.42 | -0.20 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 42.50 | 0.60 | 1.75 | 1.18 | 1.00 | 0.00 | 0.00% | 0.03 | 9 | 68 | 0.38 | -0.36 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 45.00 | 1.95 | 2.70 | 2.33 | 2.36 | +0.31 | +15.13% | 0.05 | 45 | 410 | 0.36 | -0.57 | 0.09 | -0.04 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 47.50 | 3.90 | 4.60 | 4.25 | 4.10 | +0.97 | +30.99% | 0.09 | 2 | 56 | 0.38 | -0.76 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 50.00 | 4.70 | 7.00 | 5.85 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.60 | -0.89 | 0.04 | -0.02 | 3/16/2026 | 3/20/2026 3:59:16 PM EST |
| 52.50 | 6.80 | 10.80 | 8.80 | % | 0.17 | 0 | 0 | 1.05 | -0.96 | 0.02 | -0.01 | 3/20/2026 3:59:16 PM EST | |||
| 55.00 | 9.30 | 13.30 | 11.30 | 10.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.17 | -0.98 | 0.01 | 0.00 | 2/19/2026 | 3/20/2026 3:59:16 PM EST |
| 60.00 | 14.30 | 18.30 | 16.30 | 12.02 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:16 PM EST |