Options Chain for FASTENAL CO COM (FAST) - $42.12 as of 7/1/2025 5:05:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 13.70 | 16.60 | 15.26 | +0.36 | +2.42% | 3 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 30.00 | 11.00 | 14.90 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 32.50 | 8.50 | 12.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 35.00 | 6.00 | 10.10 | % | 0 | 0 | 1.56 | 0.99 | 0.01 | -0.01 | 7/1/2025 3:59:55 PM EST | |||
| 36.25 | 4.80 | 8.90 | 5.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.01 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 37.50 | 3.60 | 7.40 | 3.97 | 0.00 | 0.00% | 0 | 11 | 1.13 | 0.95 | 0.03 | -0.02 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 38.75 | 2.45 | 4.50 | 2.94 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.89 | 0.05 | -0.02 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 3.20 | 3.40 | 3.30 | +0.73 | +28.41% | 13 | 251 | 0.36 | 0.82 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 41.25 | 2.20 | 2.40 | 2.30 | +0.55 | +31.43% | 60 | 3,213 | 0.34 | 0.72 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 42.50 | 1.40 | 1.60 | 1.55 | +0.52 | +50.49% | 298 | 2,081 | 0.34 | 0.58 | 0.13 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 43.75 | 0.75 | 0.90 | 0.95 | +0.42 | +79.25% | 95 | 428 | 0.31 | 0.41 | 0.13 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 45.00 | 0.40 | 0.45 | 0.45 | +0.22 | +95.66% | 250 | 2,212 | 0.31 | 0.26 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 46.25 | 0.00 | 0.25 | 0.20 | +0.09 | +81.82% | 3 | 77 | 0.33 | 0.14 | 0.08 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.15 | 0.10 | +0.04 | +66.67% | 3 | 1,555 | 0.35 | 0.07 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 100 | 5 | 0.38 | 0.01 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 0.90 | 29.17 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/1/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 1.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 1.10 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 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 | 1.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.95 | 0.00 | 0.00% | 0 | 1,750 | 0.81 | -0.01 | 0.01 | -0.01 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 36.25 | 0.05 | 2.20 | 0.30 | 0.00 | 0.00% | 0 | 57 | 0.93 | -0.02 | 0.01 | -0.01 | 5/28/2025 | 7/1/2025 3:59:55 PM EST |
| 37.50 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 60 | 0.52 | -0.05 | 0.03 | -0.02 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 38.75 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 1 | 300 | 0.40 | -0.11 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 0.25 | 0.40 | 0.35 | -0.12 | -25.54% | 8 | 219 | 0.37 | -0.18 | 0.08 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 41.25 | 0.45 | 1.55 | 0.55 | -0.40 | -42.11% | 58 | 299 | 0.48 | -0.28 | 0.10 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 42.50 | 0.90 | 1.15 | 1.06 | -0.39 | -26.90% | 7 | 516 | 0.34 | -0.42 | 0.13 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 43.75 | 1.10 | 1.70 | 1.57 | -1.26 | -44.53% | 4 | 11 | 0.26 | -0.59 | 0.13 | -0.04 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 45.00 | 1.30 | 2.65 | % | 0 | 0 | 0.50 | -0.74 | 0.11 | -0.03 | 7/1/2025 3:59:55 PM EST | |||
| 46.25 | 1.35 | 5.00 | % | 0 | 0 | 0.46 | -0.86 | 0.08 | -0.02 | 7/1/2025 3:59:55 PM EST | |||
| 47.50 | 2.65 | 6.60 | % | 0 | 0 | 1.01 | -0.93 | 0.05 | -0.01 | 7/1/2025 3:59:55 PM EST | |||
| 50.00 | 5.40 | 9.10 | 7.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 6/16/2025 | 7/1/2025 3:59:55 PM EST |
| 52.50 | 7.60 | 11.60 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 55.00 | 10.30 | 14.10 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 57.50 | 12.60 | 16.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 60.00 | 15.20 | 19.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |