Options Chain for FASTENAL CO COM (FAST) - $50.45 as of 10/9/2026 6:52:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.80 | 22.70 | 20.75 | % | 0.69 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 32.50 | 16.90 | 20.20 | 18.55 | % | 0.57 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 35.00 | 13.80 | 17.70 | 15.75 | % | 0.45 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 37.50 | 12.00 | 14.60 | 13.30 | % | 0.35 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 40.00 | 8.80 | 12.10 | 10.45 | % | 0.26 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 42.50 | 6.90 | 9.30 | 8.10 | 7.14 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.54 | 0.99 | 0.01 | -0.01 | 9/15/2026 | 10/9/2026 4:00:01 PM EST |
| 45.00 | 5.20 | 6.50 | 5.85 | 5.87 | +1.13 | +23.84% | 0.13 | 1 | 29 | 1.07 | 0.93 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 47.50 | 2.40 | 5.10 | 3.75 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 243 | 1.21 | 0.81 | 0.07 | -0.07 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 50.00 | 1.70 | 2.05 | 1.88 | 1.97 | +0.13 | +7.07% | 0.04 | 107 | 2,432 | 0.54 | 0.59 | 0.10 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 52.50 | 0.60 | 0.85 | 0.73 | 0.85 | 0.00 | 0.00% | 0.01 | 47 | 978 | 0.51 | 0.32 | 0.10 | -0.09 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 55.00 | 0.15 | 0.60 | 0.38 | 0.28 | +0.06 | +27.28% | 0.01 | 22 | 2,691 | 0.54 | 0.13 | 0.06 | -0.05 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 57.50 | 0.00 | 0.45 | 0.23 | 0.15 | +0.10 | +200.00% | 0.00 | 2 | 272 | 0.63 | 0.04 | 0.02 | -0.02 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.85 | 0.01 | 0.01 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 32.50 | 0.00 | 1.85 | 0.93 | % | 0.03 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,049 | 1.75 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 598 | 0.77 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 45.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.11 | -39.29% | 0.00 | 5 | 385 | 0.64 | -0.07 | 0.03 | -0.04 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 47.50 | 0.35 | 0.60 | 0.48 | 0.60 | +0.11 | +22.45% | 0.01 | 75 | 729 | 0.57 | -0.19 | 0.07 | -0.07 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 50.00 | 1.05 | 1.35 | 1.20 | 1.13 | -0.18 | -13.74% | 0.02 | 124 | 12,999 | 0.55 | -0.41 | 0.10 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 52.50 | 1.25 | 3.80 | 2.53 | 2.81 | 0.00 | 0.00% | 0.05 | 0 | 243 | 1.08 | -0.68 | 0.10 | -0.09 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 55.00 | 3.20 | 5.80 | 4.50 | % | 0.08 | 0 | 0 | 1.12 | -0.87 | 0.06 | -0.05 | 10/9/2026 4:00:01 PM EST | |||
| 57.50 | 5.50 | 8.20 | 6.85 | 6.90 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.50 | -0.96 | 0.02 | -0.02 | 9/25/2026 | 10/9/2026 4:00:01 PM EST |
| 60.00 | 7.40 | 11.10 | 9.25 | 10.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.68 | -0.99 | 0.01 | -0.01 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 65.00 | 13.10 | 15.60 | 14.35 | % | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 70.00 | 17.30 | 21.20 | 19.25 | 20.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 4:00:01 PM EST |
| 75.00 | 22.30 | 26.20 | 24.25 | % | 0.32 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST |