Options Chain for FASTENAL CO COM (FAST) - $44.88 as of 6/18/2026 1:48:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 19.00 | 22.90 | 20.95 | 21.20 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 2:58:53 PM EST |
| 27.50 | 16.50 | 20.40 | 18.45 | % | 0.67 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 30.00 | 14.00 | 17.90 | 15.95 | % | 0.53 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 32.50 | 11.50 | 15.50 | 13.50 | % | 0.42 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 35.00 | 9.10 | 11.80 | 10.45 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 37.50 | 7.40 | 9.40 | 8.40 | % | 0.22 | 0 | 0 | 0.81 | 0.97 | 0.01 | -0.01 | 6/18/2026 2:58:53 PM EST | |||
| 40.00 | 5.00 | 6.50 | 5.75 | % | 0.14 | 0 | 0 | 0.51 | 0.90 | 0.03 | -0.02 | 6/18/2026 2:58:53 PM EST | |||
| 42.50 | 3.80 | 4.20 | 4.00 | 3.20 | +0.65 | +25.49% | 0.09 | 1 | 148 | 0.35 | 0.80 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 45.00 | 2.10 | 2.15 | 2.13 | 2.10 | +0.34 | +19.32% | 0.05 | 85 | 294 | 0.32 | 0.61 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 47.50 | 0.85 | 0.95 | 0.90 | 0.90 | +0.22 | +32.36% | 0.02 | 67 | 561 | 0.30 | 0.36 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.14 | +66.67% | 0.01 | 97 | 717 | 0.30 | 0.17 | 0.07 | -0.02 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 52.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 26 | 66 | 0.31 | 0.07 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.61 | 0.02 | 0.01 | 0.00 | 6/3/2026 | 6/18/2026 2:58:53 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:53 PM EST | |||
| 35.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:53 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.63 | -0.03 | 0.01 | -0.01 | 6/8/2026 | 6/18/2026 2:58:53 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.20 | +0.01 | +5.27% | 0.01 | 10 | 125 | 0.39 | -0.10 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 42.50 | 0.40 | 0.65 | 0.53 | 0.50 | -0.05 | -9.10% | 0.01 | 5 | 323 | 0.35 | -0.20 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 45.00 | 1.10 | 1.30 | 1.20 | 1.31 | +0.01 | +0.77% | 0.03 | 37 | 261 | 0.31 | -0.39 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 2:58:53 PM EST |
| 47.50 | 2.35 | 2.60 | 2.48 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.29 | -0.64 | 0.10 | -0.03 | 6/16/2026 | 6/18/2026 2:58:53 PM EST |
| 50.00 | 4.20 | 5.70 | 4.95 | % | 0.10 | 0 | 0 | 0.42 | -0.83 | 0.07 | -0.02 | 6/18/2026 2:58:53 PM EST | |||
| 52.50 | 6.00 | 8.00 | 7.00 | % | 0.13 | 0 | 0 | 0.71 | -0.93 | 0.03 | -0.01 | 6/18/2026 2:58:53 PM EST | |||
| 55.00 | 7.20 | 11.10 | 9.15 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.96 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 2:58:53 PM EST |
| 60.00 | 12.20 | 16.10 | 14.15 | 13.92 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 2:58:53 PM EST |