Options Chain for FASTENAL CO COM (FAST) - $46.80 as of 7/29/2025 3:22:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 27.30 | 29.60 | 28.45 | % | 1.63 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 18.75 | 26.00 | 29.80 | 27.90 | % | 1.49 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 20.00 | 24.80 | 28.70 | 26.75 | % | 1.34 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 21.25 | 23.50 | 27.30 | 25.40 | % | 1.20 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 22.50 | 22.30 | 24.90 | 23.60 | % | 1.05 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 23.75 | 21.70 | 24.40 | 23.05 | % | 0.97 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 21.40 | 22.40 | 21.90 | % | 0.88 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 27.50 | 19.00 | 19.50 | 19.25 | 19.30 | -0.60 | -3.02% | 0.70 | 1 | 17 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 30.00 | 15.70 | 18.10 | 16.90 | % | 0.56 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 31.25 | 14.40 | 16.80 | 15.60 | % | 0.50 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 32.50 | 13.20 | 15.60 | 14.40 | % | 0.44 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 33.75 | 11.90 | 14.30 | 13.10 | % | 0.39 | 0 | 18 | 0.93 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 35.00 | 10.70 | 12.20 | 11.45 | % | 0.33 | 0 | 44 | 0.61 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:52 PM EST | |||
| 36.25 | 9.90 | 11.40 | 10.65 | 9.10 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.69 | 0.99 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 1:58:52 PM EST |
| 37.50 | 8.70 | 9.80 | 9.25 | 10.00 | 0.00 | 0.00% | 0.25 | 0 | 27 | 0.52 | 0.97 | 0.01 | -0.01 | 7/23/2025 | 7/29/2025 1:58:52 PM EST |
| 38.75 | 8.00 | 8.10 | 8.05 | 8.70 | 0.00 | 0.00% | 0.21 | 0 | 4,116 | 0.35 | 0.96 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 6.80 | 6.90 | 6.85 | 7.12 | 0.00 | 0.00% | 0.17 | 0 | 492 | 0.26 | 0.93 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 41.25 | 5.60 | 5.90 | 5.75 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 185 | 0.25 | 0.88 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 4.50 | 4.60 | 4.55 | 4.82 | +0.09 | +1.91% | 0.11 | 1 | 575 | 0.24 | 0.84 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 43.75 | 3.40 | 3.60 | 3.50 | 4.13 | 0.00 | 0.00% | 0.08 | 0 | 1,074 | 0.22 | 0.78 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 2.50 | 2.60 | 2.55 | 2.65 | -0.10 | -3.64% | 0.06 | 9 | 1,055 | 0.22 | 0.69 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 46.25 | 1.70 | 1.80 | 1.75 | 1.83 | -0.02 | -1.09% | 0.04 | 3 | 1,664 | 0.21 | 0.58 | 0.11 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 47.50 | 1.05 | 1.10 | 1.08 | 1.07 | -0.27 | -20.15% | 0.02 | 174 | 4,276 | 0.20 | 0.44 | 0.11 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 0.30 | 0.35 | 0.33 | 0.35 | -0.06 | -14.64% | 0.01 | 3 | 1,765 | 0.19 | 0.20 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 52.50 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.19 | 0.07 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 20.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.44 | 0.02 | 0.01 | 0.00 | 1/16/2025 | 7/29/2025 1:58:52 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 18.75 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 20.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 18 | 2.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 21.25 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 40 | 1.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 23.75 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 94 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 408 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 280 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 428 | 0.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 31.25 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 38 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 32.50 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 756 | 0.50 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 1:58:52 PM EST |
| 33.75 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.77 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 1:58:52 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.52 | -0.01 | 0.00 | -0.01 | 7/14/2025 | 7/29/2025 1:58:52 PM EST |
| 36.25 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 220 | 0.64 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 7/29/2025 1:58:52 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.35 | -0.03 | 0.01 | -0.01 | 7/14/2025 | 7/29/2025 1:58:52 PM EST |
| 38.75 | 0.05 | 0.30 | 0.18 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.39 | -0.04 | 0.02 | -0.01 | 7/14/2025 | 7/29/2025 1:58:52 PM EST |
| 40.00 | 0.05 | 0.45 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 446 | 0.31 | -0.07 | 0.03 | -0.01 | 7/22/2025 | 7/29/2025 1:58:52 PM EST |
| 41.25 | 0.15 | 0.25 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.26 | -0.12 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 1:58:52 PM EST |
| 42.50 | 0.30 | 0.35 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 2 | 678 | 0.24 | -0.16 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 43.75 | 0.45 | 0.55 | 0.50 | 0.47 | +0.02 | +4.45% | 0.01 | 2 | 208 | 0.23 | -0.22 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 45.00 | 0.80 | 0.85 | 0.83 | 0.80 | +0.06 | +8.11% | 0.02 | 7 | 535 | 0.22 | -0.31 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 46.25 | 1.20 | 1.30 | 1.25 | 1.20 | +0.05 | +4.35% | 0.03 | 3 | 333 | 0.21 | -0.42 | 0.11 | -0.02 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 47.50 | 1.85 | 1.95 | 1.90 | 1.81 | 0.00 | 0.00% | 0.04 | 0 | 303 | 0.21 | -0.56 | 0.11 | -0.02 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 50.00 | 3.60 | 3.80 | 3.70 | 3.65 | +0.62 | +20.47% | 0.07 | 21 | 63 | 0.18 | -0.80 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:52 PM EST |
| 52.50 | 5.10 | 6.60 | 5.85 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.38 | -0.93 | 0.04 | 0.00 | 7/28/2025 | 7/29/2025 1:58:52 PM EST |
| 55.00 | 7.70 | 9.00 | 8.35 | 0.61 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.45 | -0.98 | 0.01 | 0.00 | 11/12/2024 | 7/29/2025 1:58:52 PM EST |
| 57.50 | 10.00 | 12.20 | 11.10 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:52 PM EST | |||
| 60.00 | 12.10 | 14.50 | 13.30 | 1.55 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:52 PM EST |