Options Chain for FASTENAL CO COM (FAST) - $49.52 as of 9/4/2025 1:21:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 31.80 | 34.40 | 33.10 | % | 1.89 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 18.75 | 29.50 | 32.90 | 31.20 | % | 1.66 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 20.00 | 28.80 | 31.90 | 30.35 | % | 1.52 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 21.25 | 26.90 | 29.90 | 28.40 | % | 1.34 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 22.50 | 27.20 | 29.40 | 28.30 | % | 1.26 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 23.75 | 24.80 | 28.10 | 26.45 | % | 1.11 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 25.00 | 23.70 | 26.90 | 25.30 | % | 1.01 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 27.50 | 21.30 | 24.40 | 22.85 | 19.30 | 0.00 | 0.00% | 0.83 | 0 | 16 | 3.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/4/2025 12:58:59 PM EST |
| 30.00 | 18.20 | 21.60 | 19.90 | % | 0.66 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 31.25 | 16.80 | 20.30 | 18.55 | % | 0.59 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 32.50 | 15.60 | 19.40 | 17.50 | % | 0.54 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 33.75 | 14.30 | 18.20 | 16.25 | % | 0.48 | 0 | 18 | 2.26 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 35.00 | 14.10 | 16.90 | 15.50 | % | 0.44 | 0 | 44 | 2.10 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 36.25 | 11.80 | 15.40 | 13.60 | 9.10 | 0.00 | 0.00% | 0.38 | 0 | 12 | 1.85 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 9/4/2025 12:58:59 PM EST |
| 37.50 | 11.30 | 14.30 | 12.80 | 10.00 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.78 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 9/4/2025 12:58:59 PM EST |
| 38.75 | 11.00 | 11.40 | 11.20 | 10.50 | 0.00 | 0.00% | 0.29 | 0 | 4,113 | 0.75 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:58:59 PM EST |
| 40.00 | 9.80 | 10.20 | 10.00 | 10.31 | 0.00 | 0.00% | 0.25 | 0 | 477 | 0.61 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:59 PM EST |
| 41.25 | 8.60 | 8.90 | 8.75 | 8.75 | 0.00 | 0.00% | 0.21 | 0 | 185 | 0.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/4/2025 12:58:59 PM EST |
| 42.50 | 7.40 | 7.80 | 7.60 | 7.81 | 0.00 | 0.00% | 0.18 | 0 | 551 | 0.47 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:59 PM EST |
| 43.75 | 6.30 | 6.40 | 6.35 | 5.95 | 0.00 | 0.00% | 0.15 | 0 | 1,015 | 0.44 | 0.99 | 0.01 | -0.01 | 9/3/2025 | 9/4/2025 12:58:59 PM EST |
| 45.00 | 5.00 | 5.20 | 5.10 | 4.63 | +0.24 | +5.47% | 0.11 | 1 | 1,377 | 0.39 | 0.97 | 0.02 | -0.01 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 46.25 | 3.80 | 4.00 | 3.90 | 4.08 | +0.38 | +10.27% | 0.08 | 1 | 1,624 | 0.28 | 0.92 | 0.05 | -0.02 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 47.50 | 2.70 | 2.85 | 2.78 | 2.70 | +0.25 | +10.21% | 0.06 | 13 | 5,888 | 0.26 | 0.84 | 0.09 | -0.03 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 50.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.11 | +13.10% | 0.02 | 24 | 5,693 | 0.23 | 0.51 | 0.17 | -0.03 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 52.50 | 0.10 | 0.25 | 0.18 | 0.22 | +0.07 | +46.67% | 0.00 | 8 | 482 | 0.21 | 0.13 | 0.10 | -0.02 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.32 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 9/4/2025 12:58:59 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.37 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 60.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 18.75 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 18 | 1.99 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 21.25 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 41 | 1.86 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:58:59 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 3.06 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 23.75 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 94 | 2.88 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 408 | 3.30 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 27.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 280 | 2.50 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 428 | 2.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 31.25 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 38 | 2.24 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 32.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 756 | 1.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 9/4/2025 12:58:59 PM EST |
| 33.75 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 95 | 2.31 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/4/2025 12:58:59 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 308 | 2.16 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 36.25 | 0.00 | 1.20 | 0.60 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 220 | 1.61 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/4/2025 12:58:59 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/4/2025 12:58:59 PM EST |
| 38.75 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 9/4/2025 12:58:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 466 | 0.63 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/4/2025 12:58:59 PM EST |
| 41.25 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 177 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.49 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/4/2025 12:58:59 PM EST |
| 43.75 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.80 | -0.01 | 0.01 | -0.01 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.09 | -75.00% | 0.00 | 3 | 544 | 0.38 | -0.03 | 0.02 | -0.01 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 46.25 | 0.10 | 0.15 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 490 | 0.29 | -0.08 | 0.05 | -0.02 | 9/2/2025 | 9/4/2025 12:58:59 PM EST |
| 47.50 | 0.20 | 0.25 | 0.23 | 0.20 | -0.10 | -33.34% | 0.00 | 20 | 1,525 | 0.26 | -0.16 | 0.09 | -0.03 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 50.00 | 0.85 | 0.95 | 0.90 | 0.81 | -0.46 | -36.22% | 0.02 | 151 | 489 | 0.23 | -0.49 | 0.17 | -0.03 | 9/4/2025 | 9/4/2025 12:58:59 PM EST |
| 52.50 | 2.55 | 2.75 | 2.65 | 2.94 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.30 | -0.87 | 0.10 | -0.02 | 8/27/2025 | 9/4/2025 12:58:59 PM EST |
| 55.00 | 3.70 | 7.00 | 5.35 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 8/26/2025 | 9/4/2025 12:58:59 PM EST |
| 57.50 | 5.60 | 9.50 | 7.55 | % | 0.13 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:58:59 PM EST | |||
| 60.00 | 8.10 | 11.80 | 9.95 | 1.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 9/4/2025 12:58:59 PM EST |