Options Chain for FASTENAL CO COM (FAST) - $47.11 as of 7/27/2026 7:34:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 25.50 | 29.60 | 27.55 | % | 1.38 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 22.50 | 23.00 | 27.10 | 25.05 | % | 1.11 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 25.00 | 20.50 | 24.60 | 22.55 | % | 0.90 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 27.50 | 18.00 | 22.10 | 20.05 | 17.65 | 0.00 | 0.00% | 0.73 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 7/27/2026 3:59:49 PM EST |
| 30.00 | 15.50 | 19.60 | 17.55 | % | 0.59 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 32.50 | 13.00 | 17.10 | 15.05 | % | 0.46 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 35.00 | 10.50 | 14.00 | 12.25 | 11.44 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 7/27/2026 3:59:49 PM EST |
| 37.50 | 8.10 | 12.20 | 10.15 | 7.70 | 0.00 | 0.00% | 0.27 | 0 | 11 | 0.93 | 0.98 | 0.01 | 0.00 | 4/29/2026 | 7/27/2026 3:59:49 PM EST |
| 40.00 | 5.70 | 9.80 | 7.75 | 6.27 | 0.00 | 0.00% | 0.19 | 0 | 28 | 0.79 | 0.91 | 0.03 | -0.01 | 7/14/2026 | 7/27/2026 3:59:49 PM EST |
| 42.50 | 3.60 | 7.50 | 5.55 | 5.40 | +0.30 | +5.89% | 0.13 | 3 | 294 | 0.67 | 0.83 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 45.00 | 3.40 | 3.90 | 3.65 | 3.40 | +0.99 | +41.08% | 0.08 | 1 | 320 | 0.30 | 0.71 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 47.50 | 1.85 | 2.25 | 2.05 | 1.97 | +0.38 | +23.90% | 0.04 | 37 | 2,616 | 0.28 | 0.52 | 0.08 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 50.00 | 0.70 | 0.95 | 0.83 | 0.85 | +0.15 | +21.43% | 0.02 | 12 | 2,351 | 0.25 | 0.32 | 0.08 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 52.50 | 0.30 | 0.60 | 0.45 | 0.40 | +0.10 | +33.34% | 0.01 | 70 | 2,969 | 0.27 | 0.17 | 0.05 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 55.00 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.26 | 0.09 | 0.03 | -0.01 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 57.50 | 0.00 | 1.55 | 0.78 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.64 | 0.03 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.81 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 3 | 2.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:49 PM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 3:59:49 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:49 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.68 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:49 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,715 | 0.50 | -0.02 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:49 PM EST |
| 40.00 | 0.20 | 0.45 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 621 | 0.37 | -0.09 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 3:59:49 PM EST |
| 42.50 | 0.35 | 0.65 | 0.50 | 0.40 | -0.16 | -28.58% | 0.01 | 1 | 323 | 0.31 | -0.17 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 45.00 | 0.75 | 1.15 | 0.95 | 0.95 | -0.15 | -13.64% | 0.02 | 1 | 489 | 0.28 | -0.29 | 0.07 | -0.02 | 7/27/2026 | 7/27/2026 3:59:49 PM EST |
| 47.50 | 1.70 | 2.35 | 2.03 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 652 | 0.30 | -0.48 | 0.08 | -0.02 | 7/23/2026 | 7/27/2026 3:59:49 PM EST |
| 50.00 | 3.10 | 3.60 | 3.35 | 4.55 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.25 | -0.68 | 0.08 | -0.01 | 7/8/2026 | 7/27/2026 3:59:49 PM EST |
| 52.50 | 4.00 | 7.40 | 5.70 | 7.45 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.83 | 0.05 | -0.01 | 4/21/2026 | 7/27/2026 3:59:49 PM EST |
| 55.00 | 6.30 | 9.80 | 8.05 | 9.60 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.68 | -0.91 | 0.03 | -0.01 | 4/21/2026 | 7/27/2026 3:59:49 PM EST |
| 57.50 | 8.20 | 12.30 | 10.25 | 12.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.76 | -0.97 | 0.01 | 0.00 | 4/21/2026 | 7/27/2026 3:59:49 PM EST |
| 60.00 | 10.70 | 14.80 | 12.75 | 14.35 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 4/21/2026 | 7/27/2026 3:59:49 PM EST |
| 65.00 | 15.70 | 19.80 | 17.75 | 19.35 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:49 PM EST |
| 70.00 | 20.70 | 24.60 | 22.65 | 24.50 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 3:59:49 PM EST |