Options Chain for FASTENAL CO COM (FAST) - $81.58 as of 4/18/2025 8:51:37 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 44.70 | 48.60 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 37.50 | 42.20 | 46.20 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 40.00 | 39.70 | 43.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 42.50 | 37.20 | 41.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 45.00 | 34.70 | 38.70 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 47.50 | 32.20 | 36.30 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 50.00 | 29.70 | 33.70 | 25.60 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:54 PM EST |
| 55.00 | 24.70 | 28.90 | 26.70 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:54 PM EST |
| 60.00 | 20.00 | 23.70 | 20.60 | 0.00 | 0.00% | 0 | 10 | 1.18 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:54 PM EST |
| 62.50 | 17.20 | 21.30 | 12.20 | 0.00 | 0.00% | 0 | 28 | 1.07 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 4/17/2025 3:59:54 PM EST |
| 65.00 | 14.70 | 18.60 | 9.90 | 0.00 | 0.00% | 0 | 9 | 0.96 | 0.99 | 0.01 | 0.00 | 4/7/2025 | 4/17/2025 3:59:54 PM EST |
| 67.50 | 12.70 | 16.30 | 7.90 | 0.00 | 0.00% | 0 | 36 | 0.87 | 0.97 | 0.01 | -0.01 | 4/7/2025 | 4/17/2025 3:59:54 PM EST |
| 70.00 | 9.90 | 13.60 | 11.40 | 0.00 | 0.00% | 0 | 55 | 0.64 | 0.94 | 0.02 | -0.02 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 72.50 | 7.70 | 11.40 | 9.27 | +0.31 | +3.46% | 1 | 87 | 0.69 | 0.89 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 75.00 | 6.90 | 7.40 | 7.20 | +1.20 | +20.00% | 45 | 232 | 0.32 | 0.83 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 77.50 | 4.60 | 5.40 | 4.90 | +0.10 | +2.09% | 3 | 421 | 0.28 | 0.74 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 80.00 | 3.00 | 3.20 | 3.10 | +0.45 | +16.99% | 27 | 844 | 0.25 | 0.61 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 82.50 | 0.85 | 2.20 | 1.70 | +0.25 | +17.25% | 1,230 | 1,684 | 0.27 | 0.43 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 85.00 | 0.50 | 1.00 | 0.58 | -0.07 | -10.77% | 922 | 2,681 | 0.23 | 0.23 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 87.50 | 0.15 | 0.55 | 0.25 | 0.00 | 0.00% | 35 | 679 | 0.21 | 0.10 | 0.04 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 90.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 18 | 0.22 | 0.04 | 0.02 | -0.01 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 92.50 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.01 | 0.01 | 0.00 | 3/10/2025 | 4/17/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 42 | 0.58 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/17/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 81 | 0.55 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 4/17/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 4/17/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 115.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 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 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 0.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 80 | 0.97 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 62 | 0.83 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.35 | 0.05 | -0.15 | -75.00% | 10 | 18 | 0.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 62.50 | 0.05 | 0.25 | 0.10 | -0.07 | -41.18% | 5 | 39 | 0.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 1,333 | 0.43 | -0.01 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 641 | 0.41 | -0.03 | 0.01 | -0.01 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 70.00 | 0.25 | 0.35 | 0.30 | -0.31 | -50.82% | 8 | 954 | 0.38 | -0.06 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 72.50 | 0.35 | 0.50 | 0.43 | -0.32 | -42.67% | 827 | 1,459 | 0.35 | -0.11 | 0.02 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 75.00 | 0.55 | 1.00 | 0.75 | -0.25 | -25.00% | 2 | 489 | 0.34 | -0.17 | 0.04 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 77.50 | 0.95 | 1.25 | 1.06 | -0.59 | -35.76% | 35 | 361 | 0.31 | -0.26 | 0.05 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 80.00 | 1.60 | 1.80 | 1.60 | -0.70 | -30.44% | 134 | 1,432 | 0.26 | -0.39 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 82.50 | 1.95 | 2.90 | 2.80 | -1.35 | -32.53% | 25 | 268 | 0.19 | -0.57 | 0.08 | -0.03 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 85.00 | 2.00 | 4.50 | 4.40 | -1.20 | -21.43% | 16 | 161 | 0.28 | -0.77 | 0.07 | -0.02 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 87.50 | 4.30 | 8.40 | 7.60 | 0.00 | 0.00% | 0 | 57 | 0.44 | -0.90 | 0.04 | -0.01 | 4/11/2025 | 4/17/2025 3:59:54 PM EST |
| 90.00 | 6.90 | 10.70 | 8.70 | 0.00 | 0.00% | 0 | 176 | 0.58 | -0.96 | 0.02 | -0.01 | 4/16/2025 | 4/17/2025 3:59:54 PM EST |
| 92.50 | 9.90 | 13.20 | % | 0 | 0 | 0.56 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 95.00 | 11.50 | 15.90 | 14.98 | 0.00 | 0.00% | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 12/10/2024 | 4/17/2025 3:59:54 PM EST |
| 100.00 | 16.90 | 20.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 105.00 | 21.60 | 25.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 110.00 | 26.60 | 30.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 115.00 | 31.60 | 35.70 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |