Options Chain for FASTENAL CO COM (FAST) - $40.65 as of 5/27/2025 1:51:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 12.20 | 16.30 | % | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 30.00 | 9.80 | 14.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 32.50 | 7.30 | 11.50 | % | 0 | 0 | 0.97 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 35.00 | 5.00 | 8.90 | % | 0 | 0 | 0.83 | 0.93 | 0.03 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 36.25 | 5.70 | 7.50 | % | 0 | 0 | 0.48 | 0.90 | 0.04 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 37.50 | 4.10 | 5.10 | % | 0 | 0 | 0.34 | 0.84 | 0.05 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 38.75 | 2.85 | 5.50 | % | 0 | 0 | 0.28 | 0.77 | 0.07 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 40.00 | 2.45 | 2.85 | 2.75 | +0.58 | +26.73% | 6 | 56 | 0.27 | 0.69 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 41.25 | 1.95 | 2.05 | 1.97 | +0.37 | +23.13% | 8 | 53 | 0.27 | 0.58 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 42.50 | 1.35 | 1.45 | 1.35 | +0.20 | +17.40% | 28 | 382 | 0.26 | 0.46 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 43.75 | 0.80 | 0.95 | 0.83 | +0.17 | +25.76% | 27 | 90 | 0.25 | 0.34 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 45.00 | 0.00 | 0.60 | 0.50 | % | 28 | 340 | 0.23 | 0.24 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 12:58:52 PM EST | |
| 46.25 | 0.00 | 0.40 | 0.15 | -0.05 | -25.00% | 1 | 1 | 0.23 | 0.16 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 47.50 | 0.00 | 0.30 | % | 0 | 1,556 | 0.26 | 0.10 | 0.04 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.03 | 0.02 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 52.50 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | 29.17 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:52 PM EST |
| 57.50 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 30.00 | 0.00 | 0.65 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | -0.01 | 0.01 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 35.00 | 0.15 | 0.40 | % | 0 | 0 | 0.37 | -0.07 | 0.03 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 36.25 | 0.25 | 0.35 | 0.28 | % | 7 | 2 | 0.33 | -0.10 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 12:58:52 PM EST | |
| 37.50 | 0.00 | 0.50 | 0.45 | % | 1 | 4 | 0.31 | -0.16 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST | |
| 38.75 | 0.60 | 0.70 | 0.88 | 0.00 | 0.00% | 0 | 46 | 0.30 | -0.23 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 40.00 | 0.90 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 109 | 0.28 | -0.31 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 12:58:52 PM EST |
| 41.25 | 1.35 | 1.45 | 1.45 | -0.25 | -14.71% | 14 | 14 | 0.27 | -0.42 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 42.50 | 1.90 | 2.05 | 1.99 | -0.46 | -18.78% | 8 | 111 | 0.26 | -0.54 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 12:58:52 PM EST |
| 43.75 | 2.50 | 3.30 | % | 0 | 0 | 0.25 | -0.66 | 0.09 | -0.02 | 5/27/2025 12:58:52 PM EST | |||
| 45.00 | 1.60 | 4.80 | % | 0 | 0 | 0.35 | -0.76 | 0.08 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 46.25 | 3.20 | 6.80 | % | 0 | 0 | 0.35 | -0.84 | 0.06 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 47.50 | 5.70 | 6.80 | % | 0 | 0 | 0.53 | -0.90 | 0.04 | -0.01 | 5/27/2025 12:58:52 PM EST | |||
| 50.00 | 7.90 | 10.30 | % | 0 | 0 | 0.76 | -0.97 | 0.02 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 52.50 | 8.80 | 13.00 | % | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 55.00 | 11.30 | 15.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 57.50 | 13.80 | 18.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST | |||
| 60.00 | 16.30 | 20.50 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:52 PM EST |