Options Chain for FASTENAL CO COM (FAST) - $43.27 as of 7/11/2025 8:21:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 13.80 | 17.70 | 15.75 | 15.26 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 4:00:01 PM EST |
| 30.00 | 11.30 | 15.20 | 13.25 | % | 0.44 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 32.50 | 8.80 | 12.70 | 10.75 | % | 0.33 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 35.00 | 6.30 | 10.20 | 8.25 | % | 0.24 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 36.25 | 5.20 | 8.80 | 7.00 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.90 | 0.99 | 0.01 | -0.01 | 6/23/2025 | 7/11/2025 4:00:01 PM EST |
| 37.50 | 5.50 | 7.00 | 6.25 | 3.97 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.80 | 0.96 | 0.02 | -0.03 | 6/23/2025 | 7/11/2025 4:00:01 PM EST |
| 38.75 | 3.30 | 5.90 | 4.60 | 4.68 | +0.57 | +13.87% | 0.12 | 4 | 5 | 0.95 | 0.92 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 40.00 | 3.40 | 5.20 | 4.30 | 3.60 | -0.20 | -5.27% | 0.11 | 20 | 186 | 0.54 | 0.86 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 41.25 | 1.85 | 2.95 | 2.40 | 2.47 | -0.48 | -16.28% | 0.06 | 28 | 3,207 | 0.55 | 0.76 | 0.10 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 42.50 | 1.50 | 1.75 | 1.63 | 1.67 | -0.28 | -14.36% | 0.04 | 861 | 2,076 | 0.52 | 0.62 | 0.12 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 43.75 | 1.00 | 1.10 | 1.05 | 1.00 | -0.10 | -9.10% | 0.02 | 1,028 | 3,796 | 0.51 | 0.46 | 0.13 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 45.00 | 0.50 | 0.60 | 0.55 | 0.56 | -0.06 | -9.68% | 0.01 | 1,531 | 2,262 | 0.50 | 0.31 | 0.11 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 46.25 | 0.10 | 0.45 | 0.28 | 0.37 | +0.07 | +23.34% | 0.01 | 477 | 163 | 0.55 | 0.20 | 0.09 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 47.50 | 0.15 | 0.20 | 0.18 | 0.16 | +0.01 | +6.67% | 0.00 | 871 | 1,626 | 0.54 | 0.12 | 0.06 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.05 | +125.00% | 0.00 | 98 | 117 | 0.57 | 0.04 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.10 | % | 0.00 | 18 | 0 | 0.82 | 0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 55.00 | 0.00 | 0.10 | 0.05 | 29.17 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 4:00:01 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 1.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:01 PM EST |
| 36.25 | 0.00 | 1.45 | 0.73 | 0.21 | -0.09 | -30.00% | 0.02 | 1 | 57 | 1.75 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 37.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.03 | -23.08% | 0.00 | 901 | 60 | 0.63 | -0.04 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 38.75 | 0.10 | 0.15 | 0.13 | 0.10 | +0.02 | +25.00% | 0.00 | 169 | 354 | 0.58 | -0.08 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.08 | +47.06% | 0.01 | 471 | 238 | 0.54 | -0.14 | 0.07 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 41.25 | 0.40 | 0.45 | 0.43 | 0.42 | +0.07 | +20.00% | 0.01 | 372 | 493 | 0.50 | -0.24 | 0.10 | -0.07 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 42.50 | 0.80 | 0.85 | 0.83 | 0.82 | +0.19 | +30.16% | 0.02 | 1,301 | 951 | 0.50 | -0.38 | 0.12 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 43.75 | 1.35 | 1.60 | 1.48 | 1.43 | +0.33 | +30.00% | 0.03 | 163 | 65 | 0.49 | -0.54 | 0.13 | -0.09 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 45.00 | 1.70 | 2.70 | 2.20 | 2.26 | +0.26 | +13.00% | 0.05 | 46 | 8 | 0.46 | -0.69 | 0.11 | -0.08 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 46.25 | 2.10 | 5.20 | 3.65 | 3.27 | % | 0.08 | 7 | 0 | 1.07 | -0.80 | 0.09 | -0.06 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 47.50 | 3.70 | 5.60 | 4.65 | 4.40 | % | 0.10 | 16 | 0 | 0.79 | -0.88 | 0.06 | -0.05 | 7/11/2025 | 7/11/2025 4:00:01 PM EST | |
| 50.00 | 6.70 | 8.80 | 7.75 | 6.70 | -0.80 | -10.67% | 0.15 | 1 | 0 | 1.83 | -0.96 | 0.03 | -0.02 | 7/11/2025 | 7/11/2025 4:00:01 PM EST |
| 52.50 | 7.50 | 11.30 | 9.40 | % | 0.18 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 55.00 | 9.80 | 13.80 | 11.80 | % | 0.21 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 57.50 | 12.30 | 16.30 | 14.30 | % | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST | |||
| 60.00 | 14.80 | 18.80 | 16.80 | % | 0.28 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:01 PM EST |