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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.30 | 23.60 | 21.45 | % | 0.95 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 PM EST | |||
| 25.00 | 16.80 | 20.80 | 18.80 | % | 0.75 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 PM EST | |||
| 27.50 | 14.50 | 18.30 | 16.40 | % | 0.60 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 PM EST | |||
| 30.00 | 13.10 | 15.90 | 14.50 | 14.12 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 3/20/2026 3:59:16 PM EST |
| 32.50 | 10.60 | 13.40 | 12.00 | % | 0.37 | 0 | 0 | 1.06 | 0.98 | 0.01 | 0.00 | 3/20/2026 3:59:16 PM EST | |||
| 35.00 | 8.40 | 11.00 | 9.70 | 11.75 | 0.00 | 0.00% | 0.28 | 0 | 5 | 0.92 | 0.94 | 0.02 | -0.01 | 3/6/2026 | 3/20/2026 3:59:16 PM EST |
| 37.50 | 6.10 | 8.20 | 7.15 | 8.72 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.69 | 0.86 | 0.03 | -0.01 | 3/17/2026 | 3/20/2026 3:59:16 PM EST |
| 40.00 | 4.20 | 5.20 | 4.70 | 7.13 | 0.00 | 0.00% | 0.12 | 0 | 201 | 0.36 | 0.76 | 0.05 | -0.02 | 3/6/2026 | 3/20/2026 3:59:16 PM EST |
| 42.50 | 2.60 | 3.30 | 2.95 | 3.67 | 0.00 | 0.00% | 0.07 | 0 | 2,159 | 0.34 | 0.61 | 0.07 | -0.02 | 3/19/2026 | 3/20/2026 3:59:16 PM EST |
| 45.00 | 1.25 | 1.85 | 1.55 | 1.80 | -0.20 | -10.00% | 0.03 | 5 | 2,631 | 0.30 | 0.43 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 47.50 | 0.45 | 1.00 | 0.73 | 0.80 | -0.20 | -20.00% | 0.02 | 3 | 2,772 | 0.29 | 0.26 | 0.06 | -0.01 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.03 | -6.98% | 0.01 | 4 | 4,440 | 0.29 | 0.14 | 0.04 | -0.01 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 52.50 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1,074 | 0.40 | 0.06 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 3:59:16 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 210 | 0.52 | 0.03 | 0.01 | 0.00 | 3/13/2026 | 3/20/2026 3:59:16 PM EST |
| 57.50 | 0.00 | 1.05 | 0.53 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.68 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 3/20/2026 3:59:16 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 3/20/2026 3:59:16 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.85 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 PM EST | |||
| 25.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/20/2026 3:59:16 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/20/2026 3:59:16 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 0.71 | -0.02 | 0.01 | 0.00 | 1/22/2026 | 3/20/2026 3:59:16 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 10 | 242 | 0.63 | -0.06 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 37.50 | 0.35 | 0.55 | 0.45 | 0.50 | +0.10 | +25.00% | 0.01 | 8 | 388 | 0.38 | -0.14 | 0.03 | -0.01 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 40.00 | 0.65 | 1.30 | 0.98 | 0.90 | +0.08 | +9.76% | 0.02 | 3 | 448 | 0.37 | -0.24 | 0.05 | -0.02 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 42.50 | 1.20 | 1.95 | 1.58 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 437 | 0.32 | -0.39 | 0.07 | -0.02 | 3/19/2026 | 3/20/2026 3:59:16 PM EST |
| 45.00 | 2.45 | 3.20 | 2.83 | 2.90 | +0.35 | +13.73% | 0.06 | 11 | 429 | 0.31 | -0.57 | 0.07 | -0.02 | 3/20/2026 | 3/20/2026 3:59:16 PM EST |
| 47.50 | 4.20 | 4.90 | 4.55 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 97 | 0.31 | -0.74 | 0.06 | -0.01 | 3/19/2026 | 3/20/2026 3:59:16 PM EST |
| 50.00 | 4.90 | 7.20 | 6.05 | 5.14 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.44 | -0.86 | 0.04 | -0.01 | 3/16/2026 | 3/20/2026 3:59:16 PM EST |
| 52.50 | 7.20 | 9.50 | 8.35 | 8.05 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.49 | -0.94 | 0.03 | -0.01 | 3/19/2026 | 3/20/2026 3:59:16 PM EST |
| 55.00 | 9.40 | 12.10 | 10.75 | 9.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.59 | -0.97 | 0.01 | 0.00 | 3/11/2026 | 3/20/2026 3:59:16 PM EST |
| 57.50 | 11.90 | 15.40 | 13.65 | 10.42 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.82 | -0.99 | 0.01 | 0.00 | 3/5/2026 | 3/20/2026 3:59:16 PM EST |
| 60.00 | 14.30 | 18.00 | 16.15 | % | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 PM EST | |||
| 65.00 | 19.30 | 23.30 | 21.30 | % | 0.33 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:16 PM EST |