Options Chain for FASTENAL CO COM (FAST) - $43.53 as of 5/22/2026 2:33:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 17.00 | 21.10 | 19.05 | % | 0.76 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 27.50 | 14.50 | 18.70 | 16.60 | % | 0.60 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 30.00 | 12.80 | 15.50 | 14.15 | % | 0.47 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 32.50 | 10.40 | 13.10 | 11.75 | % | 0.36 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 35.00 | 8.00 | 10.20 | 9.10 | % | 0.26 | 0 | 0 | 0.69 | 0.96 | 0.02 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 37.50 | 5.70 | 7.90 | 6.80 | % | 0.18 | 0 | 0 | 0.56 | 0.89 | 0.03 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 40.00 | 4.20 | 5.30 | 4.75 | % | 0.12 | 0 | 0 | 0.41 | 0.80 | 0.05 | -0.02 | 5/22/2026 3:59:57 PM EST | |||
| 42.50 | 2.85 | 3.40 | 3.13 | 2.85 | -0.15 | -5.00% | 0.07 | 1 | 137 | 0.32 | 0.65 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 1.45 | 2.00 | 1.73 | 1.60 | +0.10 | +6.67% | 0.04 | 6 | 90 | 0.31 | 0.45 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 47.50 | 0.65 | 1.05 | 0.85 | 0.70 | +0.10 | +16.67% | 0.02 | 64 | 65 | 0.31 | 0.26 | 0.07 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 50.00 | 0.25 | 0.60 | 0.43 | 0.27 | -0.03 | -10.00% | 0.01 | 2 | 544 | 0.30 | 0.13 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 1.55 | 0.78 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.07 | 0.03 | -0.01 | 5/18/2026 | 5/22/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.66 | 0.03 | 0.01 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 1.10 | -0.01 | 0.00 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.02 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 37.50 | 0.20 | 0.50 | 0.35 | 0.41 | +0.01 | +2.50% | 0.01 | 1 | 3 | 0.36 | -0.11 | 0.03 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 40.00 | 0.50 | 0.90 | 0.70 | 0.67 | -0.05 | -6.95% | 0.02 | 1 | 52 | 0.34 | -0.20 | 0.05 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 42.50 | 1.10 | 1.65 | 1.38 | 1.40 | +0.05 | +3.71% | 0.03 | 7 | 13 | 0.31 | -0.35 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 45.00 | 2.20 | 2.75 | 2.48 | 2.50 | -0.10 | -3.85% | 0.06 | 3 | 12 | 0.28 | -0.55 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:57 PM EST |
| 47.50 | 3.90 | 4.40 | 4.15 | % | 0.09 | 0 | 0 | 0.55 | -0.74 | 0.07 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 50.00 | 5.40 | 7.50 | 6.45 | % | 0.13 | 0 | 0 | 0.53 | -0.87 | 0.04 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 52.50 | 7.20 | 10.00 | 8.60 | % | 0.16 | 0 | 0 | 0.63 | -0.93 | 0.03 | -0.01 | 5/22/2026 3:59:57 PM EST | |||
| 55.00 | 9.10 | 13.20 | 11.15 | % | 0.20 | 0 | 0 | 0.82 | -0.97 | 0.01 | 0.00 | 5/22/2026 3:59:57 PM EST | |||
| 60.00 | 14.10 | 18.20 | 16.15 | 16.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:57 PM EST |