Options Chain for FASTENAL CO COM (FAST) - $45.28 as of 4/24/2026 4:50:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 23.90 | 28.10 | 26.00 | 26.25 | % | 1.39 | 5 | 9 | 2.35 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 20.00 | 22.70 | 26.90 | 24.80 | 24.96 | % | 1.24 | 3 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST | |
| 21.25 | 21.40 | 25.60 | 23.50 | % | 1.11 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 22.50 | 20.20 | 24.40 | 22.30 | % | 0.99 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 23.75 | 18.90 | 23.10 | 21.00 | % | 0.88 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 25.00 | 17.70 | 21.90 | 19.80 | % | 0.79 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 27.50 | 15.20 | 19.40 | 17.30 | % | 0.63 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 30.00 | 12.70 | 16.90 | 14.80 | 15.54 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 32.50 | 10.20 | 14.40 | 12.30 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 33.75 | 9.10 | 13.20 | 11.15 | % | 0.33 | 0 | 0 | 1.06 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 35.00 | 7.90 | 12.00 | 9.95 | % | 0.28 | 0 | 4 | 0.98 | 0.97 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 36.25 | 7.20 | 10.60 | 8.90 | % | 0.25 | 0 | 0 | 0.87 | 0.96 | 0.02 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 37.50 | 6.00 | 9.60 | 7.80 | 8.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.83 | 0.91 | 0.03 | -0.01 | 3/30/2026 | 4/24/2026 3:59:51 PM EST |
| 38.75 | 4.80 | 8.40 | 6.60 | % | 0.17 | 0 | 3 | 0.76 | 0.88 | 0.04 | -0.01 | 4/24/2026 3:59:51 PM EST | |||
| 40.00 | 4.50 | 6.70 | 5.60 | 5.50 | 0.00 | 0.00% | 0.14 | 0 | 53 | 0.60 | 0.83 | 0.05 | -0.01 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 41.25 | 3.80 | 5.20 | 4.50 | 5.20 | 0.00 | 0.00% | 0.11 | 0 | 45 | 0.35 | 0.77 | 0.06 | -0.01 | 4/17/2026 | 4/24/2026 3:59:51 PM EST |
| 42.50 | 3.10 | 3.70 | 3.40 | 3.75 | 0.00 | 0.00% | 0.08 | 0 | 199 | 0.31 | 0.70 | 0.07 | -0.02 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 43.75 | 2.25 | 2.45 | 2.35 | 2.39 | 0.00 | 0.00% | 0.05 | 0 | 325 | 0.27 | 0.60 | 0.08 | -0.02 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 45.00 | 1.55 | 1.80 | 1.68 | 1.70 | -0.40 | -19.05% | 0.04 | 43 | 1,116 | 0.26 | 0.49 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 46.25 | 1.00 | 1.25 | 1.13 | 1.30 | -0.20 | -13.34% | 0.02 | 39 | 338 | 0.25 | 0.38 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 47.50 | 0.65 | 0.85 | 0.75 | 0.75 | -0.23 | -23.47% | 0.02 | 20 | 2,470 | 0.25 | 0.28 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 50.00 | 0.20 | 0.40 | 0.30 | 0.31 | -0.10 | -24.39% | 0.01 | 17 | 2,140 | 0.25 | 0.13 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 52.50 | 0.05 | 0.80 | 0.43 | 0.11 | -0.04 | -26.67% | 0.01 | 12 | 564 | 0.33 | 0.05 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.41 | 0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 57.50 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 335 | 0.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 194 | 0.93 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:51 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 4 | 2.31 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 21.25 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 26 | 1.91 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 23.75 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 31 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 25,407 | 1.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 18 | 0.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 33.75 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 13 | 0.55 | -0.01 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.35 | +0.20 | +133.34% | 0.00 | 1 | 15 | 0.47 | -0.03 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 36.25 | 0.15 | 0.45 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.47 | -0.04 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 37.50 | 0.20 | 0.60 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.38 | -0.09 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 38.75 | 0.30 | 0.60 | 0.45 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.35 | -0.12 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:51 PM EST |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 6 | 5,763 | 0.33 | -0.17 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 41.25 | 0.60 | 0.75 | 0.68 | 0.65 | +0.03 | +4.84% | 0.02 | 6 | 1,142 | 0.29 | -0.23 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 42.50 | 0.95 | 1.05 | 1.00 | 1.00 | +0.15 | +17.65% | 0.02 | 2 | 1,009 | 0.28 | -0.30 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 43.75 | 1.30 | 1.50 | 1.40 | 1.20 | -0.05 | -4.00% | 0.03 | 1 | 690 | 0.27 | -0.40 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 45.00 | 1.85 | 2.05 | 1.95 | 1.90 | +0.11 | +6.15% | 0.04 | 6 | 1,305 | 0.26 | -0.51 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:51 PM EST |
| 46.25 | 2.55 | 2.90 | 2.73 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 332 | 0.27 | -0.62 | 0.09 | -0.01 | 4/22/2026 | 4/24/2026 3:59:51 PM EST |
| 47.50 | 3.40 | 4.00 | 3.70 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 314 | 0.28 | -0.72 | 0.08 | -0.01 | 4/21/2026 | 4/24/2026 3:59:51 PM EST |
| 50.00 | 3.70 | 6.70 | 5.20 | 6.30 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.47 | -0.87 | 0.05 | -0.01 | 4/15/2026 | 4/24/2026 3:59:51 PM EST |
| 52.50 | 6.00 | 9.90 | 7.95 | % | 0.15 | 0 | 0 | 0.68 | -0.95 | 0.02 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 55.00 | 8.40 | 12.60 | 10.50 | % | 0.19 | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 57.50 | 10.90 | 15.10 | 13.00 | % | 0.23 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 60.00 | 13.40 | 17.60 | 15.50 | % | 0.26 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST | |||
| 65.00 | 18.40 | 22.50 | 20.45 | % | 0.31 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:51 PM EST |