Options Chain for FASTENAL CO COM (FAST) - $67.50 as of 4/19/2024 10:33:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.12 | 39.00 | 42.60 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 29.62 | 36.30 | 40.00 | 41.95 | 0.00 | 0.00% | 0 | 5 | 2.61 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/19/2024 9:58:57 AM EST |
| 32.12 | 33.80 | 37.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 34.62 | 31.30 | 35.10 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 37.12 | 29.00 | 31.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 39.62 | 26.80 | 29.10 | 28.43 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/19/2024 9:58:57 AM EST |
| 42.12 | 23.80 | 27.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 44.62 | 21.50 | 24.80 | 23.32 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/19/2024 9:58:57 AM EST |
| 47.12 | 19.30 | 22.60 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 49.62 | 17.50 | 18.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 52.12 | 14.30 | 17.50 | % | 0 | 3 | 1.12 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 54.62 | 11.80 | 13.20 | 13.50 | 0.00 | 0.00% | 0 | 9 | 0.96 | 1.00 | 0.00 | 0.00 | 1/18/2024 | 4/19/2024 9:58:57 AM EST |
| 57.12 | 9.70 | 10.70 | % | 0 | 74 | 0.44 | 1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 59.62 | 7.40 | 8.20 | 9.20 | 0.00 | 0.00% | 0 | 594 | 0.35 | 1.00 | 0.01 | 0.00 | 4/16/2024 | 4/19/2024 9:58:57 AM EST |
| 62.12 | 5.50 | 5.70 | 5.80 | 0.00 | 0.00% | 0 | 726 | 0.27 | 0.93 | 0.04 | -0.01 | 4/18/2024 | 4/19/2024 9:58:57 AM EST |
| 64.62 | 3.30 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 819 | 0.21 | 0.80 | 0.07 | -0.02 | 4/18/2024 | 4/19/2024 9:58:57 AM EST |
| 67.12 | 1.65 | 1.75 | 1.81 | +0.16 | +9.70% | 1 | 961 | 0.20 | 0.58 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 69.62 | 0.60 | 0.75 | 0.68 | +0.03 | +4.62% | 6 | 1,732 | 0.20 | 0.32 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 72.50 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,204 | 0.20 | 0.12 | 0.05 | -0.01 | 4/18/2024 | 4/19/2024 9:58:57 AM EST |
| 74.62 | 0.05 | 0.10 | 0.05 | -0.10 | -66.67% | 1 | 1,945 | 0.20 | 0.05 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 77.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 307 | 0.50 | 0.01 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 9:58:57 AM EST |
| 79.62 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 323 | 0.53 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 9:58:57 AM EST |
| 82.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 227 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 9:58:57 AM EST |
| 85.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 273 | 0.67 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 9:58:57 AM EST |
| 87.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 15 | 0.73 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 9:58:57 AM EST |
| 90.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 9:58:57 AM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/19/2024 9:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.12 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 29.62 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 32.12 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 34.62 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 37.12 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 39.62 | 0.00 | 0.75 | % | 0 | 91 | 1.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 42.12 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 44.62 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 47.12 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/19/2024 9:58:57 AM EST |
| 49.62 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/19/2024 9:58:57 AM EST |
| 52.12 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.79 | 0.00 | 0.00 | 0.00 | 2/14/2024 | 4/19/2024 9:58:57 AM EST |
| 54.62 | 0.00 | 0.30 | 0.12 | 0.00 | 0.00% | 0 | 147 | 0.54 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 9:58:57 AM EST |
| 57.12 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 233 | 0.54 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 9:58:57 AM EST |
| 59.62 | 0.05 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 511 | 0.36 | 0.00 | 0.01 | 0.00 | 4/11/2024 | 4/19/2024 9:58:57 AM EST |
| 62.12 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 382 | 0.25 | -0.07 | 0.04 | -0.01 | 4/17/2024 | 4/19/2024 9:58:57 AM EST |
| 64.62 | 0.50 | 0.60 | 0.50 | -0.07 | -12.29% | 3 | 929 | 0.22 | -0.20 | 0.07 | -0.02 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 67.12 | 1.30 | 1.40 | 1.35 | -0.05 | -3.58% | 4 | 1,040 | 0.21 | -0.42 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 69.62 | 2.75 | 2.85 | 2.60 | -0.39 | -13.05% | 18 | 703 | 0.20 | -0.68 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 72.50 | 5.20 | 5.40 | 5.00 | -0.44 | -8.09% | 21 | 319 | 0.22 | -0.88 | 0.05 | -0.01 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 74.62 | 7.20 | 7.50 | 7.40 | -0.02 | -0.27% | 14 | 572 | 0.31 | -0.95 | 0.03 | -0.01 | 4/19/2024 | 4/19/2024 9:58:57 AM EST |
| 77.50 | 8.90 | 10.40 | 8.75 | 0.00 | 0.00% | 0 | 123 | 0.60 | -0.99 | 0.01 | 0.00 | 4/16/2024 | 4/19/2024 9:58:57 AM EST |
| 79.62 | 11.30 | 12.50 | 5.30 | 0.00 | 0.00% | 0 | 28 | 0.45 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/19/2024 9:58:57 AM EST |
| 82.50 | 14.30 | 16.40 | 11.73 | 0.00 | 0.00% | 0 | 29 | 0.50 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 9:58:57 AM EST |
| 85.00 | 17.10 | 17.90 | 7.80 | 0.00 | 0.00% | 0 | 5 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 9:58:57 AM EST |
| 87.50 | 19.30 | 21.50 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 90.00 | 21.60 | 22.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 95.00 | 25.60 | 29.50 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST | |||
| 100.00 | 30.60 | 34.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/19/2024 9:58:57 AM EST |