Options Chain for FASTENAL CO COM (FAST) - $65.18 as of 9/6/2024 3:42:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.90 | 28.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 42.50 | 21.40 | 25.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 18.90 | 23.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 47.50 | 16.40 | 20.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 14.20 | 18.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 8.90 | 13.20 | 12.00 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 6.80 | 10.70 | % | 0 | 0 | 1.12 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 60.00 | 4.00 | 8.20 | 4.20 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.94 | 0.03 | -0.03 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 62.50 | 2.60 | 4.40 | 8.67 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.84 | 0.06 | -0.04 | 7/29/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 1.90 | 2.05 | 1.80 | +0.42 | +30.44% | 22 | 147 | 0.27 | 0.63 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 67.50 | 0.70 | 0.80 | 0.91 | +0.46 | +102.23% | 51 | 2,728 | 0.26 | 0.35 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.20 | 0.35 | 0.25 | +0.15 | +150.00% | 107 | 1,506 | 0.27 | 0.13 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 72.50 | 0.05 | 0.15 | 0.07 | -0.01 | -12.50% | 2 | 2,613 | 0.30 | 0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 0.20 | 0.13 | +0.06 | +85.72% | 12 | 115 | 0.39 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 77.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.53 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 107 | 0.58 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.61 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.10 | 0.20 | 0.16 | -0.07 | -30.44% | 36 | 729 | 0.34 | -0.06 | 0.03 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 62.50 | 0.05 | 0.40 | 0.30 | -0.20 | -40.00% | 129 | 306 | 0.29 | -0.16 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 65.00 | 0.85 | 1.05 | 0.88 | -0.42 | -32.31% | 5,942 | 7,108 | 0.27 | -0.37 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 67.50 | 2.15 | 2.30 | 2.20 | -0.90 | -29.04% | 60 | 1,021 | 0.26 | -0.65 | 0.11 | -0.05 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 4.10 | 4.40 | 4.10 | -0.20 | -4.66% | 5 | 581 | 0.32 | -0.87 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 72.50 | 4.50 | 8.50 | 5.48 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.97 | 0.02 | -0.01 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 7.00 | 11.00 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 8/1/2024 | 9/6/2024 3:59:49 PM EST |
| 77.50 | 9.50 | 13.50 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 12.00 | 16.20 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 17.00 | 21.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 22.00 | 26.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 27.00 | 31.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 32.00 | 36.30 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |