Options Chain for FASTENAL CO COM (FAST) - $52.38 as of 8/12/2026 11:13:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.80 | 28.90 | 27.35 | 22.65 | 0.00 | 0.00% | 1.09 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:58:59 AM EST |
| 27.50 | 23.40 | 25.60 | 24.50 | % | 0.89 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 30.00 | 21.00 | 23.10 | 22.05 | 18.20 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:59 AM EST |
| 32.50 | 18.60 | 20.60 | 19.60 | % | 0.60 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 35.00 | 16.10 | 18.10 | 17.10 | 13.05 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 8/12/2026 9:58:59 AM EST |
| 37.50 | 13.20 | 15.60 | 14.40 | 10.22 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:58:59 AM EST |
| 40.00 | 11.10 | 13.10 | 12.10 | 7.35 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:58:59 AM EST |
| 42.50 | 8.20 | 10.60 | 9.40 | 8.70 | 0.00 | 0.00% | 0.22 | 0 | 179 | 1.50 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:59 AM EST |
| 45.00 | 6.60 | 8.10 | 7.35 | 7.22 | -0.58 | -7.44% | 0.16 | 2 | 3,003 | 1.22 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 47.50 | 3.80 | 5.70 | 4.75 | 5.07 | 0.00 | 0.00% | 0.10 | 0 | 1,820 | 0.98 | 0.98 | 0.02 | -0.02 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 50.00 | 2.10 | 2.30 | 2.20 | 2.55 | -0.27 | -9.58% | 0.04 | 4 | 5,712 | 0.40 | 0.82 | 0.10 | -0.05 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 52.50 | 0.50 | 0.65 | 0.58 | 0.62 | -0.45 | -42.06% | 0.01 | 3 | 1,193 | 0.26 | 0.46 | 0.18 | -0.06 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.04 | +28.58% | 0.00 | 1 | 443 | 0.26 | 0.11 | 0.09 | -0.02 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 33 | 0.35 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.53 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:59 AM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 552 | 0.76 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/12/2026 9:58:59 AM 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:59 AM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 9:58:59 AM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.32 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/12/2026 9:58:59 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,958 | 2.25 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.78 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:59 AM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.16 | +320.00% | 0.00 | 2 | 230 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,194 | 0.96 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,091 | 0.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:59 AM EST |
| 47.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 259 | 0.51 | -0.02 | 0.02 | -0.02 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 50.00 | 0.10 | 0.40 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 1 | 140 | 0.28 | -0.18 | 0.10 | -0.05 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 52.50 | 0.95 | 1.35 | 1.15 | 1.52 | -0.23 | -13.15% | 0.02 | 2 | 3 | 0.27 | -0.54 | 0.18 | -0.06 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 55.00 | 1.25 | 3.80 | 2.53 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.62 | -0.89 | 0.09 | -0.02 | 7/31/2026 | 8/12/2026 9:58:59 AM EST |
| 57.50 | 3.60 | 6.00 | 4.80 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.72 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/12/2026 9:58:59 AM EST |
| 60.00 | 6.10 | 8.70 | 7.40 | 7.50 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 65.00 | 11.10 | 13.90 | 12.50 | 14.70 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/12/2026 9:58:59 AM EST |