Options Chain for FASTENAL CO COM (FAST) - $44.33 as of 5/6/2026 2:33:36 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 | 20.70 | 23.90 | 22.30 | 22.24 | 0.00 | 0.00% | 0.99 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 25.00 | 18.20 | 21.40 | 19.80 | 20.20 | 0.00 | 0.00% | 0.79 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 27.50 | 15.70 | 18.90 | 17.30 | 17.27 | 0.00 | 0.00% | 0.63 | 0 | 2 | 3.29 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 30.00 | 13.20 | 16.40 | 14.80 | 14.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 32.50 | 10.70 | 13.90 | 12.30 | 12.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 35.00 | 8.90 | 11.40 | 10.15 | 9.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 37.50 | 6.30 | 8.30 | 7.30 | 7.55 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:59 PM EST |
| 40.00 | 4.90 | 5.80 | 5.35 | 5.03 | 0.00 | 0.00% | 0.13 | 0 | 196 | 1.13 | 0.98 | 0.02 | -0.03 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 42.50 | 2.60 | 3.30 | 2.95 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 1,923 | 0.42 | 0.83 | 0.10 | -0.05 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 45.00 | 0.70 | 1.15 | 0.93 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 3,765 | 0.29 | 0.49 | 0.19 | -0.06 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 47.50 | 0.05 | 0.20 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 8 | 3,148 | 0.28 | 0.12 | 0.09 | -0.03 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,119 | 0.40 | 0.01 | 0.02 | 0.00 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.54 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.67 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/6/2026 3:59:59 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 14 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 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 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 27.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:59 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 2.14 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,997 | 2.24 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/6/2026 3:59:59 PM EST |
| 37.50 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,045 | 0.62 | -0.02 | 0.02 | -0.03 | 5/5/2026 | 5/6/2026 3:59:59 PM EST |
| 42.50 | 0.05 | 0.30 | 0.18 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 3,165 | 0.35 | -0.17 | 0.10 | -0.05 | 5/7/2026 | 5/6/2026 3:59:59 PM EST |
| 45.00 | 0.60 | 1.10 | 0.85 | 0.98 | 0.00 | 0.00% | 0.02 | 0 | 1,700 | 0.31 | -0.51 | 0.19 | -0.06 | 5/6/2026 | 5/6/2026 3:59:59 PM EST |
| 47.50 | 1.50 | 2.70 | 2.10 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 180 | 0.56 | -0.88 | 0.09 | -0.03 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 50.00 | 3.90 | 5.80 | 4.85 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.89 | -0.99 | 0.02 | 0.00 | 5/4/2026 | 5/6/2026 3:59:59 PM EST |
| 52.50 | 6.20 | 8.50 | 7.35 | 7.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:59 PM EST |
| 55.00 | 8.70 | 11.80 | 10.25 | 11.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 57.50 | 11.20 | 13.80 | 12.50 | 13.72 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 60.00 | 13.70 | 16.70 | 15.20 | 16.23 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:59 PM EST |
| 65.00 | 18.70 | 21.30 | 20.00 | 20.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:59 PM EST |