Options Chain for FASTENAL CO COM (FAST) - $44.89 as of 6/18/2026 4:47:09 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 | 19.60 | 22.30 | 20.95 | 21.20 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/18/2026 3:59:51 PM EST |
| 27.50 | 16.60 | 20.40 | 18.50 | % | 0.67 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 30.00 | 14.60 | 17.30 | 15.95 | % | 0.53 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 32.50 | 11.40 | 15.50 | 13.45 | % | 0.41 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 35.00 | 9.10 | 12.20 | 10.65 | % | 0.30 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 PM EST | |||
| 37.50 | 7.40 | 9.40 | 8.40 | % | 0.22 | 0 | 0 | 0.83 | 0.98 | 0.01 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 40.00 | 5.00 | 6.50 | 5.75 | % | 0.14 | 0 | 0 | 0.53 | 0.92 | 0.03 | -0.02 | 6/18/2026 3:59:51 PM EST | |||
| 42.50 | 3.80 | 4.30 | 4.05 | 3.20 | +0.65 | +25.49% | 0.10 | 1 | 148 | 0.35 | 0.81 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 45.00 | 2.10 | 2.30 | 2.20 | 2.15 | +0.39 | +22.16% | 0.05 | 2,091 | 294 | 0.32 | 0.62 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 47.50 | 0.85 | 1.00 | 0.93 | 0.90 | +0.22 | +32.36% | 0.02 | 71 | 561 | 0.29 | 0.36 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.14 | +66.67% | 0.01 | 97 | 717 | 0.28 | 0.17 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 52.50 | 0.05 | 0.35 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 26 | 66 | 0.41 | 0.06 | 0.03 | -0.01 | 6/18/2026 | 6/18/2026 3:59:51 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 3:59:51 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 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 3:59:51 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 3:59:51 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 3:59:51 PM EST | |||
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:51 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 3:59:51 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.62 | -0.02 | 0.01 | -0.01 | 6/8/2026 | 6/18/2026 3:59:51 PM EST |
| 40.00 | 0.15 | 0.35 | 0.25 | 0.20 | +0.01 | +5.27% | 0.01 | 10 | 125 | 0.44 | -0.08 | 0.03 | -0.02 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 42.50 | 0.40 | 0.70 | 0.55 | 0.50 | -0.05 | -9.10% | 0.01 | 5 | 323 | 0.36 | -0.19 | 0.06 | -0.02 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 45.00 | 1.00 | 1.40 | 1.20 | 1.16 | -0.14 | -10.77% | 0.03 | 40 | 261 | 0.32 | -0.38 | 0.10 | -0.03 | 6/18/2026 | 6/18/2026 3:59:51 PM EST |
| 47.50 | 2.30 | 2.60 | 2.45 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.30 | -0.64 | 0.10 | -0.03 | 6/16/2026 | 6/18/2026 3:59:51 PM EST |
| 50.00 | 4.20 | 5.70 | 4.95 | % | 0.10 | 0 | 0 | 0.60 | -0.83 | 0.06 | -0.02 | 6/18/2026 3:59:51 PM EST | |||
| 52.50 | 6.00 | 8.00 | 7.00 | % | 0.13 | 0 | 0 | 0.69 | -0.94 | 0.03 | -0.01 | 6/18/2026 3:59:51 PM EST | |||
| 55.00 | 7.20 | 11.10 | 9.15 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 6/15/2026 | 6/18/2026 3:59:51 PM EST |
| 60.00 | 12.20 | 15.50 | 13.85 | 13.92 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/18/2026 3:59:51 PM EST |