Options Chain for FASTENAL CO COM (FAST) - $82.12 as of 5/5/2025 3:04:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 48.30 | 52.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 35.00 | 45.80 | 49.70 | 36.50 | 0.00 | 0.00% | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 5/5/2025 4:00:03 PM EST |
| 37.50 | 43.30 | 47.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 40.60 | 44.80 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 42.50 | 38.20 | 42.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 45.00 | 35.70 | 39.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 47.50 | 33.40 | 37.30 | 23.76 | 0.00 | 0.00% | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 30.90 | 34.90 | 32.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 26.00 | 29.90 | 20.92 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 5/5/2025 4:00:03 PM EST |
| 57.50 | 23.50 | 27.40 | 15.20 | 0.00 | 0.00% | 0 | 3 | 1.04 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 21.10 | 25.00 | 12.82 | 0.00 | 0.00% | 0 | 38 | 0.95 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 5/5/2025 4:00:03 PM EST |
| 62.50 | 18.60 | 22.40 | 19.11 | 0.00 | 0.00% | 0 | 106 | 0.88 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 16.20 | 20.10 | 10.80 | 0.00 | 0.00% | 0 | 126 | 0.77 | 0.99 | 0.00 | -0.01 | 2/3/2025 | 5/5/2025 4:00:03 PM EST |
| 67.50 | 13.70 | 17.60 | 8.40 | 0.00 | 0.00% | 0 | 99 | 0.68 | 0.96 | 0.01 | -0.02 | 4/7/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 11.30 | 15.20 | 12.70 | +0.01 | +0.08% | 2 | 401 | 0.65 | 0.93 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 72.50 | 9.00 | 12.90 | 9.00 | 0.00 | 0.00% | 0 | 66 | 0.59 | 0.90 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 8.10 | 9.00 | 7.39 | 0.00 | 0.00% | 0 | 729 | 0.28 | 0.85 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 77.50 | 6.00 | 6.80 | 6.41 | +0.41 | +6.84% | 129 | 748 | 0.28 | 0.77 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 4.40 | 4.80 | 4.77 | +0.54 | +12.77% | 23 | 219 | 0.25 | 0.67 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 82.50 | 2.75 | 3.00 | 2.90 | +0.23 | +8.62% | 59 | 667 | 0.23 | 0.54 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 1.60 | 1.75 | 1.70 | +0.25 | +17.25% | 147 | 1,933 | 0.22 | 0.39 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 87.50 | 0.85 | 0.90 | 0.90 | +0.20 | +28.58% | 76 | 858 | 0.21 | 0.25 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 0.20 | 0.45 | 0.40 | +0.15 | +60.00% | 14 | 289 | 0.19 | 0.14 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 92.50 | 0.00 | 0.45 | 0.20 | -0.75 | -78.95% | 12 | 1 | 0.21 | 0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 102 | 0.42 | 0.04 | 0.01 | -0.01 | 3/6/2025 | 5/5/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 1.70 | 0.58 | 0.00 | 0.00% | 0 | 158 | 0.54 | 0.01 | 0.00 | 0.00 | 12/6/2024 | 5/5/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 1.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.25 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 0.00 | 1.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 9 | 2.20 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.05 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 4:00:03 PM EST |
| 37.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 69 | 1.91 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 54 | 1.78 | 0.00 | 0.00 | 0.00 | 5/10/2024 | 5/5/2025 4:00:03 PM EST |
| 42.50 | 0.00 | 1.45 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/5/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 1.15 | 1.01 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 6/14/2024 | 5/5/2025 4:00:03 PM EST |
| 47.50 | 0.00 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/5/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 211 | 1.04 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 103 | 0.86 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 4:00:03 PM EST |
| 57.50 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 259 | 1.05 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 670 | 0.78 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:03 PM EST |
| 62.50 | 0.00 | 1.55 | 2.15 | 0.00 | 0.00% | 0 | 65 | 0.74 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 2.25 | 0.33 | 0.00 | 0.00% | 0 | 235 | 0.72 | -0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:03 PM EST |
| 67.50 | 0.15 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 1,224 | 0.38 | -0.04 | 0.01 | -0.02 | 4/21/2025 | 5/5/2025 4:00:03 PM EST |
| 70.00 | 0.20 | 0.65 | 0.27 | -0.03 | -10.00% | 3 | 804 | 0.37 | -0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 72.50 | 0.35 | 0.60 | 0.70 | 0.00 | 0.00% | 0 | 394 | 0.31 | -0.10 | 0.02 | -0.03 | 4/30/2025 | 5/5/2025 4:00:03 PM EST |
| 75.00 | 0.60 | 0.80 | 0.58 | -0.02 | -3.34% | 59 | 389 | 0.28 | -0.15 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 77.50 | 1.00 | 1.10 | 1.02 | +0.07 | +7.37% | 12 | 408 | 0.26 | -0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 80.00 | 1.55 | 1.70 | 1.52 | -0.10 | -6.18% | 13 | 339 | 0.25 | -0.33 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 82.50 | 2.45 | 2.65 | 2.51 | -0.14 | -5.29% | 136 | 302 | 0.23 | -0.46 | 0.06 | -0.04 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 85.00 | 3.60 | 4.00 | 3.59 | -2.59 | -41.91% | 28 | 19 | 0.22 | -0.61 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 87.50 | 4.90 | 7.30 | 7.50 | 0.00 | 0.00% | 0 | 13 | 0.26 | -0.75 | 0.05 | -0.03 | 4/28/2025 | 5/5/2025 4:00:03 PM EST |
| 90.00 | 5.60 | 8.20 | 7.30 | -5.20 | -41.60% | 5 | 1 | 0.24 | -0.86 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 92.50 | 8.50 | 11.70 | % | 0 | 0 | 0.46 | -0.93 | 0.02 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 95.00 | 11.00 | 13.50 | % | 0 | 0 | 0.41 | -0.96 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 100.00 | 15.60 | 19.40 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 105.00 | 20.50 | 24.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 110.00 | 25.50 | 29.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 115.00 | 30.50 | 34.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 120.00 | 35.50 | 39.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST |