Options Chain for FASTENAL CO COM (FAST) - $42.99 as of 10/23/2025 9:34:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 22.10 | 26.30 | 24.20 | 28.25 | 0.00 | 0.00% | 1.29 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 10/23/2025 3:59:49 PM EST |
| 20.00 | 20.90 | 25.10 | 23.00 | % | 1.15 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 21.25 | 19.60 | 23.80 | 21.70 | % | 1.02 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 22.50 | 18.50 | 22.60 | 20.55 | % | 0.91 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 23.75 | 17.10 | 21.30 | 19.20 | % | 0.81 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 25.00 | 16.00 | 20.10 | 18.05 | % | 0.72 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 27.50 | 13.30 | 17.60 | 15.45 | % | 0.56 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 30.00 | 10.90 | 15.10 | 13.00 | 20.80 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.73 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/23/2025 3:59:49 PM EST |
| 32.50 | 9.20 | 12.60 | 10.90 | % | 0.34 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 33.75 | 8.00 | 10.60 | 9.30 | 14.50 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.34 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 10/23/2025 3:59:49 PM EST |
| 35.00 | 6.70 | 8.90 | 7.80 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/23/2025 3:59:49 PM EST |
| 36.25 | 4.90 | 8.80 | 6.85 | 12.10 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.10 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/23/2025 3:59:49 PM EST |
| 37.50 | 4.30 | 6.90 | 5.60 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.03 | 0.96 | 0.05 | 0.00 | 7/14/2025 | 10/23/2025 3:59:49 PM EST |
| 38.75 | 3.10 | 5.70 | 4.40 | 4.10 | -0.10 | -2.39% | 0.11 | 1 | 18 | 0.90 | 0.88 | 0.06 | -0.01 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 40.00 | 1.95 | 3.50 | 2.73 | 3.14 | +0.19 | +6.45% | 0.07 | 2 | 712 | 0.43 | 0.79 | 0.08 | -0.01 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 41.25 | 1.15 | 3.70 | 2.43 | 2.39 | 0.00 | 0.00% | 0.06 | 0 | 169 | 0.61 | 0.69 | 0.10 | -0.02 | 10/22/2025 | 10/23/2025 3:59:49 PM EST |
| 42.50 | 1.30 | 1.65 | 1.48 | 1.40 | +0.21 | +17.65% | 0.03 | 15 | 4,702 | 0.28 | 0.55 | 0.12 | -0.02 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 43.75 | 0.30 | 0.90 | 0.60 | 0.25 | -0.25 | -50.00% | 0.01 | 38 | 1,116 | 0.21 | 0.40 | 0.12 | -0.02 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 45.00 | 0.30 | 0.50 | 0.40 | 0.35 | +0.09 | +34.62% | 0.01 | 25 | 1,652 | 0.24 | 0.27 | 0.10 | -0.02 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 46.25 | 0.05 | 0.15 | 0.10 | 0.12 | -0.03 | -20.00% | 0.00 | 4 | 927 | 0.20 | 0.16 | 0.07 | -0.01 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 47.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.01 | +11.12% | 0.00 | 42 | 3,780 | 0.24 | 0.09 | 0.05 | -0.01 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 648 | 3,125 | 0.34 | 0.02 | 0.02 | 0.00 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 52.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 0.38 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/23/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.50 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/23/2025 3:59:49 PM EST |
| 57.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.71 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/23/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.28 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/23/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.75 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 21.25 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 23.75 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/23/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 46 | 1.66 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/23/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/23/2025 3:59:49 PM EST |
| 33.75 | 0.00 | 1.75 | 0.88 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 63 | 1.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 10/23/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,801 | 0.50 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/23/2025 3:59:49 PM EST |
| 36.25 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.55 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/23/2025 3:59:49 PM EST |
| 37.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.05 | -38.47% | 0.00 | 4 | 126 | 0.34 | -0.04 | 0.05 | 0.00 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 38.75 | 0.10 | 0.40 | 0.25 | 0.17 | +0.02 | +13.34% | 0.01 | 5 | 209 | 0.31 | -0.12 | 0.06 | -0.01 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 40.00 | 0.10 | 0.45 | 0.28 | 0.27 | -0.06 | -18.19% | 0.01 | 2 | 787 | 0.24 | -0.21 | 0.08 | -0.01 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 41.25 | 0.40 | 0.55 | 0.48 | 0.45 | -0.10 | -18.19% | 0.01 | 9 | 503 | 0.22 | -0.31 | 0.10 | -0.02 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 42.50 | 0.70 | 2.10 | 1.40 | 0.88 | -0.17 | -16.19% | 0.03 | 11 | 543 | 0.32 | -0.45 | 0.12 | -0.02 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 43.75 | 1.40 | 2.45 | 1.93 | 1.45 | -0.33 | -18.54% | 0.04 | 2 | 336 | 0.28 | -0.60 | 0.12 | -0.02 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 45.00 | 2.25 | 2.60 | 2.43 | 2.28 | -0.52 | -18.58% | 0.05 | 6 | 453 | 0.22 | -0.73 | 0.10 | -0.02 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 46.25 | 1.45 | 5.60 | 3.53 | 3.47 | +0.46 | +15.29% | 0.08 | 1 | 256 | 0.71 | -0.84 | 0.07 | -0.01 | 10/23/2025 | 10/23/2025 3:59:49 PM EST |
| 47.50 | 2.65 | 6.40 | 4.53 | 4.29 | 0.00 | 0.00% | 0.10 | 0 | 773 | 0.69 | -0.91 | 0.05 | -0.01 | 10/22/2025 | 10/23/2025 3:59:49 PM EST |
| 50.00 | 5.10 | 9.20 | 7.15 | 7.58 | 0.00 | 0.00% | 0.14 | 0 | 385 | 0.91 | -0.98 | 0.02 | 0.00 | 10/14/2025 | 10/23/2025 3:59:49 PM EST |
| 52.50 | 7.60 | 11.70 | 9.65 | 10.25 | 0.00 | 0.00% | 0.18 | 0 | 41 | 1.04 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/23/2025 3:59:49 PM EST |
| 55.00 | 10.10 | 14.20 | 12.15 | 12.28 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/23/2025 3:59:49 PM EST |
| 57.50 | 12.60 | 16.70 | 14.65 | 14.84 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.26 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/23/2025 3:59:49 PM EST |
| 60.00 | 15.10 | 19.20 | 17.15 | 13.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/23/2025 3:59:49 PM EST |
| 65.00 | 20.30 | 24.20 | 22.25 | 22.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/23/2025 3:59:49 PM EST |