Options Chain for FASTENAL CO COM (FAST) - $81.60 as of 11/20/2024 4:03:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 25.00 | 29.00 | 26.97 | 0.00 | 0.00% | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 60.00 | 19.70 | 24.50 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 65.00 | 14.60 | 19.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 67.50 | 12.70 | 16.60 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:29 PM EST | |||
| 70.00 | 10.30 | 14.00 | 14.38 | 0.00 | 0.00% | 0 | 16 | 0.65 | 0.99 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:29 PM EST |
| 72.50 | 7.70 | 11.80 | 9.75 | 0.00 | 0.00% | 0 | 29 | 0.57 | 0.95 | 0.02 | -0.02 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 75.00 | 5.30 | 9.20 | 7.45 | 0.00 | 0.00% | 0 | 76 | 0.34 | 0.90 | 0.03 | -0.03 | 11/15/2024 | 11/20/2024 3:59:29 PM EST |
| 77.50 | 4.90 | 5.90 | 5.90 | +0.87 | +17.30% | 3 | 1,267 | 0.23 | 0.82 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 80.00 | 3.10 | 3.30 | 3.24 | +0.19 | +6.23% | 3 | 725 | 0.21 | 0.68 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 82.50 | 1.65 | 1.75 | 1.70 | +0.17 | +11.12% | 14 | 2,868 | 0.20 | 0.48 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 85.00 | 0.70 | 0.80 | 0.70 | +0.05 | +7.70% | 9 | 1,040 | 0.19 | 0.27 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 87.50 | 0.25 | 0.35 | 0.27 | -0.02 | -6.90% | 8 | 423 | 0.19 | 0.13 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 90.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 191 | 0.21 | 0.05 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 92.50 | 0.00 | 0.75 | % | 0 | 0 | 0.40 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:29 PM EST |
| 65.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:29 PM EST |
| 67.50 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 60 | 0.48 | 0.00 | 0.00 | -0.01 | 11/1/2024 | 11/20/2024 3:59:29 PM EST |
| 70.00 | 0.00 | 0.55 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.01 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 3:59:29 PM EST |
| 72.50 | 0.10 | 0.20 | 0.15 | +0.03 | +25.00% | 1 | 45 | 0.27 | -0.05 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 75.00 | 0.20 | 0.30 | 0.27 | 0.00 | 0.00% | 0 | 315 | 0.24 | -0.10 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 77.50 | 0.45 | 0.55 | 0.55 | -0.04 | -6.78% | 3 | 476 | 0.22 | -0.18 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 80.00 | 0.95 | 1.05 | 1.25 | +0.20 | +19.05% | 18 | 148 | 0.20 | -0.32 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 82.50 | 1.95 | 2.10 | 2.05 | +0.10 | +5.13% | 3 | 323 | 0.19 | -0.52 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 85.00 | 3.50 | 4.30 | 3.60 | -0.28 | -7.22% | 55 | 187 | 0.19 | -0.73 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:29 PM EST |
| 87.50 | 5.00 | 5.90 | 6.06 | 0.00 | 0.00% | 0 | 34 | 0.39 | -0.87 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:29 PM EST |
| 90.00 | 6.40 | 10.30 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.95 | 0.02 | -0.01 | 10/18/2024 | 11/20/2024 3:59:29 PM EST |
| 92.50 | 8.50 | 13.00 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 95.00 | 10.80 | 15.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 100.00 | 15.80 | 20.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 105.00 | 20.90 | 25.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 110.00 | 25.80 | 30.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST | |||
| 115.00 | 31.10 | 35.30 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:29 PM EST |