Options Chain for FASTENAL CO COM (FAST) - $46.06 as of 7/21/2025 8:22:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 25.20 | 29.10 | 27.15 | % | 1.45 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 20.00 | 23.90 | 27.80 | 25.85 | % | 1.29 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 21.25 | 22.70 | 26.60 | 24.65 | % | 1.16 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 22.50 | 21.40 | 25.30 | 23.35 | % | 1.04 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 23.75 | 20.20 | 24.10 | 22.15 | % | 0.93 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 25.00 | 18.90 | 22.80 | 20.85 | % | 0.83 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 27.50 | 16.40 | 20.30 | 18.35 | % | 0.67 | 0 | 2 | 2.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 30.00 | 13.90 | 17.80 | 15.85 | % | 0.53 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 31.25 | 12.70 | 16.60 | 14.65 | % | 0.47 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 32.50 | 12.70 | 14.00 | 13.35 | % | 0.41 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 33.75 | 11.80 | 12.80 | 12.30 | 11.84 | 0.00 | 0.00% | 0.36 | 0 | 80 | 1.03 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 35.00 | 9.00 | 11.80 | 10.40 | 9.20 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 36.25 | 7.70 | 11.60 | 9.65 | 7.76 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/18/2025 3:59:55 PM EST |
| 37.50 | 8.40 | 8.90 | 8.65 | 5.90 | 0.00 | 0.00% | 0.23 | 0 | 957 | 0.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:55 PM EST |
| 38.75 | 7.00 | 7.60 | 7.30 | 7.22 | 0.00 | 0.00% | 0.19 | 0 | 687 | 0.61 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 6.00 | 6.20 | 6.10 | 5.85 | 0.00 | 0.00% | 0.15 | 0 | 483 | 0.51 | 1.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 41.25 | 4.70 | 5.00 | 4.85 | 4.63 | 0.00 | 0.00% | 0.12 | 0 | 303 | 0.35 | 0.97 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 42.50 | 3.40 | 4.10 | 3.75 | 3.46 | 0.00 | 0.00% | 0.09 | 0 | 602 | 0.63 | 0.91 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.75 | 2.50 | 2.75 | 2.63 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 1,935 | 0.18 | 0.79 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 1.55 | 1.65 | 1.60 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 2,936 | 0.22 | 0.65 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.25 | 0.80 | 0.95 | 0.88 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 3,479 | 0.21 | 0.45 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 47.50 | 0.30 | 0.40 | 0.35 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 662 | 0.18 | 0.24 | 0.14 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.19 | 0.04 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.39 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/18/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 26.97 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/18/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 21.25 | 0.00 | 2.00 | 1.00 | % | 0.05 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 23.75 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 130 | 2.12 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 22 | 1.86 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/18/2025 3:59:55 PM EST |
| 31.25 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 747 | 0.68 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 33.75 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 558 | 1.49 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,835 | 0.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 36.25 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.75 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/18/2025 3:59:55 PM EST |
| 37.50 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.45 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 38.75 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.35 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 41.25 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 534 | 0.39 | -0.03 | 0.05 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 42.50 | 0.10 | 0.40 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 906 | 0.33 | -0.09 | 0.08 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 43.75 | 0.25 | 0.40 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 417 | 0.21 | -0.21 | 0.11 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 45.00 | 0.55 | 0.75 | 0.65 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 661 | 0.20 | -0.35 | 0.15 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 46.25 | 1.05 | 1.25 | 1.15 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.20 | -0.55 | 0.17 | -0.01 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 47.50 | 1.50 | 2.20 | 1.85 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.32 | -0.76 | 0.14 | -0.01 | 7/17/2025 | 7/18/2025 3:59:55 PM EST |
| 50.00 | 2.40 | 6.30 | 4.35 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.73 | -0.96 | 0.03 | 0.00 | 7/18/2025 | 7/18/2025 3:59:55 PM EST |
| 52.50 | 4.90 | 8.70 | 6.80 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST | |||
| 55.00 | 7.30 | 11.20 | 9.25 | 0.39 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 7/18/2025 3:59:55 PM EST |
| 57.50 | 9.80 | 13.70 | 11.75 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:55 PM EST |