Options Chain for FASTENAL CO COM (FAST) - $76.17 as of 3/31/2025 3:55:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 20.20 | 25.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 60.00 | 15.40 | 19.80 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 65.00 | 10.90 | 14.90 | % | 0 | 0 | 0.62 | 0.96 | 0.01 | -0.02 | 3/31/2025 4:00:00 PM EST | |||
| 67.50 | 9.00 | 12.10 | % | 0 | 0 | 0.61 | 0.93 | 0.02 | -0.04 | 3/31/2025 4:00:00 PM EST | |||
| 70.00 | 6.40 | 8.30 | 7.50 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.88 | 0.03 | -0.05 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 72.50 | 5.80 | 6.40 | 4.80 | 0.00 | 0.00% | 0 | 36 | 0.38 | 0.81 | 0.04 | -0.06 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 3.90 | 4.10 | 3.50 | +0.40 | +12.91% | 38 | 1,607 | 0.37 | 0.70 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 77.50 | 2.15 | 2.55 | 2.14 | +0.44 | +25.89% | 5 | 428 | 0.33 | 0.53 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 1.25 | 1.40 | 1.30 | +0.45 | +52.95% | 135 | 1,233 | 0.34 | 0.36 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 82.50 | 0.55 | 0.70 | 0.59 | -0.01 | -1.67% | 83 | 1,264 | 0.33 | 0.21 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.40 | 0.22 | +0.02 | +10.00% | 1 | 1,057 | 0.30 | 0.11 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 87.50 | 0.00 | 2.20 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.05 | 0.02 | -0.02 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.02 | 0.01 | -0.01 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 2.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.55 | 0.39 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 2.10 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 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 | 1.55 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.68 | -0.01 | 0.00 | -0.01 | 3/11/2025 | 3/31/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 857 | 0.56 | -0.04 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 67.50 | 0.15 | 0.30 | 0.20 | -0.01 | -4.77% | 20 | 145 | 0.44 | -0.07 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 70.00 | 0.30 | 0.45 | 0.52 | -0.03 | -5.46% | 1 | 164 | 0.41 | -0.12 | 0.03 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 72.50 | 0.60 | 0.75 | 0.77 | -0.23 | -23.00% | 31 | 260 | 0.38 | -0.19 | 0.04 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 75.00 | 1.10 | 2.20 | 1.20 | -0.70 | -36.85% | 466 | 163 | 0.44 | -0.30 | 0.06 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 77.50 | 1.15 | 2.85 | 2.60 | -0.36 | -12.17% | 12 | 129 | 0.26 | -0.47 | 0.07 | -0.07 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 80.00 | 1.20 | 5.00 | 5.80 | 0.00 | 0.00% | 0 | 37 | 0.31 | -0.64 | 0.07 | -0.06 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 82.50 | 5.20 | 7.40 | 5.90 | +2.00 | +51.29% | 5 | 136 | 0.50 | -0.79 | 0.05 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 85.00 | 5.30 | 9.50 | % | 0 | 0 | 0.48 | -0.89 | 0.04 | -0.03 | 3/31/2025 4:00:00 PM EST | |||
| 87.50 | 7.90 | 11.80 | % | 0 | 0 | 0.61 | -0.95 | 0.02 | -0.02 | 3/31/2025 4:00:00 PM EST | |||
| 90.00 | 10.10 | 14.90 | % | 0 | 0 | 0.94 | -0.98 | 0.01 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 95.00 | 15.00 | 19.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 100.00 | 20.00 | 24.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 105.00 | 25.00 | 29.80 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 110.00 | 30.00 | 34.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |