Options Chain for FASTENAL CO COM (FAST) - $77.73 as of 3/28/2025 2:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 39.20 | 43.20 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.50 | 36.60 | 41.30 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 34.00 | 38.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.50 | 31.50 | 36.10 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 29.20 | 33.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 47.50 | 26.50 | 31.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 24.00 | 28.80 | 25.20 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 19.40 | 23.60 | 26.70 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 14.40 | 18.50 | 20.60 | 0.00 | 0.00% | 0 | 10 | 0.82 | 0.98 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 62.50 | 12.00 | 16.20 | 12.20 | 0.00 | 0.00% | 0 | 28 | 0.32 | 0.94 | 0.01 | -0.01 | 2/28/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 9.60 | 13.50 | 11.70 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.91 | 0.02 | -0.02 | 1/17/2025 | 3/28/2025 3:59:56 PM EST |
| 67.50 | 9.20 | 9.50 | 7.90 | 0.00 | 0.00% | 0 | 36 | 0.33 | 0.86 | 0.03 | -0.02 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 7.10 | 7.40 | 6.10 | 0.00 | 0.00% | 0 | 44 | 0.31 | 0.79 | 0.03 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 72.50 | 5.20 | 5.40 | 6.20 | 0.00 | 0.00% | 0 | 91 | 0.29 | 0.70 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 3.60 | 3.80 | 4.50 | 0.00 | 0.00% | 0 | 156 | 0.28 | 0.58 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 77.50 | 2.30 | 2.45 | 2.99 | 0.00 | 0.00% | 0 | 192 | 0.26 | 0.45 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 1.35 | 1.45 | 1.25 | -0.55 | -30.56% | 1 | 610 | 0.26 | 0.32 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 82.50 | 0.75 | 1.00 | 0.75 | -0.18 | -19.36% | 15 | 1,523 | 0.26 | 0.21 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 0.30 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 2,503 | 0.24 | 0.12 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 87.50 | 0.05 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 480 | 0.51 | 0.07 | 0.02 | -0.01 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.39 | 0.04 | 0.01 | -0.01 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 92.50 | 0.00 | 2.00 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.02 | 0.01 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 42 | 0.46 | 0.01 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 81 | 0.53 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 3/28/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 2.05 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.50 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 78 | 0.79 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 2.15 | 0.18 | 0.00 | 0.00% | 0 | 20 | 0.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 2.25 | 0.38 | 0.00 | 0.00% | 0 | 15 | 0.54 | -0.02 | 0.01 | 0.00 | 2/12/2025 | 3/28/2025 3:59:56 PM EST |
| 62.50 | 0.05 | 2.30 | 0.22 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.06 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 65.00 | 0.25 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 1,334 | 0.34 | -0.09 | 0.02 | -0.02 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 67.50 | 0.55 | 0.70 | 0.46 | 0.00 | 0.00% | 0 | 660 | 0.32 | -0.14 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 70.00 | 0.90 | 1.10 | 0.81 | +0.06 | +8.00% | 1 | 1,008 | 0.30 | -0.21 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 72.50 | 1.50 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 299 | 0.28 | -0.30 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 75.00 | 2.40 | 2.60 | 3.20 | 0.00 | 0.00% | 0 | 380 | 0.28 | -0.42 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 77.50 | 3.60 | 3.80 | 2.93 | 0.00 | 0.00% | 0 | 187 | 0.27 | -0.55 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 80.00 | 5.10 | 5.40 | 5.30 | +0.60 | +12.77% | 3 | 417 | 0.26 | -0.68 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 82.50 | 7.00 | 7.30 | 7.29 | +3.29 | +82.25% | 12 | 24 | 0.26 | -0.79 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 85.00 | 9.20 | 9.50 | 12.20 | 0.00 | 0.00% | 0 | 144 | 0.28 | -0.88 | 0.03 | -0.01 | 2/4/2025 | 3/28/2025 3:59:56 PM EST |
| 87.50 | 9.80 | 13.70 | % | 0 | 0 | 0.31 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 90.00 | 12.40 | 16.00 | 8.50 | 0.00 | 0.00% | 0 | 7 | 0.39 | -0.96 | 0.01 | -0.01 | 11/12/2024 | 3/28/2025 3:59:56 PM EST |
| 92.50 | 14.10 | 18.90 | % | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 95.00 | 16.50 | 21.20 | 14.98 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 12/10/2024 | 3/28/2025 3:59:56 PM EST |
| 100.00 | 21.70 | 26.40 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 105.00 | 26.70 | 31.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 110.00 | 31.90 | 36.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 115.00 | 37.00 | 40.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |