Options Chain for FASTENAL CO COM (FAST) - $43.15 as of 2/2/2026 7:54:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.90 | 23.90 | 21.90 | 21.19 | 0.00 | 0.00% | 0.97 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 10:58:52 AM EST |
| 25.00 | 17.40 | 21.40 | 19.40 | % | 0.78 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:52 AM EST | |||
| 27.50 | 14.90 | 18.90 | 16.90 | 16.59 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 10:58:52 AM EST |
| 30.00 | 12.40 | 16.40 | 14.40 | 13.35 | 0.00 | 0.00% | 0.48 | 0 | 39 | 2.09 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 10:58:52 AM EST |
| 32.50 | 10.00 | 12.40 | 11.20 | % | 0.34 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:52 AM EST | |||
| 35.00 | 7.50 | 9.70 | 8.60 | % | 0.25 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/2/2026 10:58:52 AM EST | |||
| 37.50 | 5.90 | 7.20 | 6.55 | 5.90 | -0.30 | -4.84% | 0.17 | 1 | 7 | 0.53 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 40.00 | 4.50 | 4.80 | 4.65 | 4.56 | +0.96 | +26.67% | 0.12 | 2 | 1,003 | 0.36 | 0.96 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 42.50 | 2.15 | 2.45 | 2.30 | 2.19 | +0.74 | +51.04% | 0.05 | 26 | 3,284 | 0.25 | 0.79 | 0.12 | -0.02 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 45.00 | 0.65 | 0.80 | 0.73 | 0.70 | +0.32 | +84.22% | 0.02 | 234 | 6,680 | 0.22 | 0.39 | 0.18 | -0.02 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 47.50 | 0.05 | 0.15 | 0.10 | 0.12 | +0.08 | +200.00% | 0.00 | 47 | 4,154 | 0.21 | 0.07 | 0.07 | -0.01 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.47 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 2/2/2026 10:58:52 AM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.40 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 10:58:52 AM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 266 | 0.49 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 10:58:52 AM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.57 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 10:58:52 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/2/2026 10:58:52 AM EST |
| 65.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:52 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 10:58:52 AM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 10:58:52 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 2/2/2026 10:58:52 AM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 10:58:52 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.55 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 10:58:52 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 304 | 0.41 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 25 | 15,954 | 0.32 | -0.04 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 42.50 | 0.25 | 0.35 | 0.30 | 0.35 | -0.33 | -48.53% | 0.01 | 3 | 1,682 | 0.25 | -0.21 | 0.12 | -0.02 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 45.00 | 1.00 | 1.20 | 1.10 | 1.40 | -0.83 | -37.22% | 0.02 | 49 | 418 | 0.22 | -0.61 | 0.18 | -0.02 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 47.50 | 2.90 | 4.90 | 3.90 | 3.13 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.75 | -0.93 | 0.07 | -0.01 | 1/22/2026 | 2/2/2026 10:58:52 AM EST |
| 50.00 | 5.20 | 5.80 | 5.50 | 5.79 | -0.67 | -10.38% | 0.11 | 3 | 7 | 0.60 | -0.99 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 52.50 | 7.80 | 8.30 | 8.05 | 8.15 | -1.40 | -14.66% | 0.15 | 10 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 55.00 | 9.30 | 12.20 | 10.75 | 10.89 | -1.21 | -10.00% | 0.20 | 6 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 57.50 | 11.90 | 15.10 | 13.50 | 14.04 | -0.15 | -1.06% | 0.23 | 1 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |
| 60.00 | 14.40 | 17.60 | 16.00 | 15.88 | % | 0.27 | 2 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:58:52 AM EST | |
| 65.00 | 19.40 | 22.60 | 21.00 | 20.79 | % | 0.32 | 4 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 10:58:52 AM EST |