Options Chain for FASTENAL CO COM (FAST) - $41.21 as of 5/30/2025 6:42:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.25 | 23.30 | 27.20 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 17.50 | 22.00 | 26.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 18.75 | 20.80 | 24.70 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 20.00 | 19.50 | 23.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 21.25 | 18.30 | 22.20 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 17.00 | 21.00 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 23.75 | 15.80 | 19.70 | % | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 14.50 | 18.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.50 | 12.00 | 15.90 | % | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 28.75 | 10.80 | 14.80 | % | 0 | 6 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 9.70 | 13.50 | % | 0 | 76 | 1.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 31.25 | 8.30 | 12.30 | % | 0 | 212 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.50 | 7.10 | 11.00 | 9.13 | 0.00 | 0.00% | 0 | 158 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:50 PM EST |
| 33.75 | 5.80 | 9.40 | % | 0 | 198 | 1.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 35.00 | 4.60 | 8.10 | 6.76 | 0.00 | 0.00% | 0 | 803 | 1.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 36.25 | 3.40 | 6.90 | 5.55 | 0.00 | 0.00% | 0 | 140 | 0.93 | 0.96 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 3.90 | 4.20 | 3.58 | 0.00 | 0.00% | 0 | 1,466 | 0.44 | 0.91 | 0.05 | -0.02 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 38.75 | 2.15 | 3.00 | 3.05 | +0.29 | +10.51% | 2 | 1,269 | 0.15 | 0.85 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 1.75 | 1.95 | 2.00 | +0.25 | +14.29% | 36 | 2,506 | 0.24 | 0.75 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.25 | 0.95 | 1.05 | 1.15 | +0.25 | +27.78% | 58 | 4,825 | 0.22 | 0.56 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 0.35 | 0.50 | 0.45 | +0.08 | +21.63% | 58 | 6,634 | 0.21 | 0.32 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.75 | 0.10 | 0.20 | 0.18 | +0.03 | +20.00% | 5 | 3,587 | 0.20 | 0.15 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 717 | 0.23 | 0.06 | 0.06 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 46.25 | 0.00 | 1.55 | 0.29 | 0.00 | 0.00% | 0 | 13 | 0.75 | 0.02 | 0.02 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.50 | 23.76 | 0.00 | 0.00% | 0 | 204 | 0.56 | 0.00 | 0.01 | 0.00 | 10/10/2024 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.80 | 32.00 | 0.00 | 0.00% | 0 | 316 | 0.81 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 0.00 | 1.05 | % | 0 | 76 | 1.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.65 | 20.92 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.65 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.65 | 12.82 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 5/30/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.25 | 0.00 | 0.65 | % | 0 | 18 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.05 | % | 1 | 78 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 18.75 | 0.00 | 0.20 | 0.30 | % | 1 | 138 | 1.90 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:50 PM EST | |
| 20.00 | 0.00 | 1.00 | % | 0 | 108 | 2.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 21.25 | 0.00 | 0.30 | % | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.30 | % | 0 | 18 | 1.64 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 23.75 | 0.00 | 0.30 | % | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.30 | % | 0 | 422 | 1.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.10 | % | 0 | 206 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 28.75 | 0.00 | 0.10 | % | 0 | 518 | 0.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.35 | % | 0 | 1,340 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 31.25 | 0.00 | 0.15 | % | 0 | 130 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 480 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:50 PM EST |
| 33.75 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,648 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1,625 | 0.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:50 PM EST |
| 36.25 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 2,433 | 0.35 | -0.04 | 0.02 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 37.50 | 0.05 | 0.15 | 0.16 | +0.04 | +33.34% | 13 | 925 | 0.29 | -0.09 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 38.75 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 5 | 847 | 0.27 | -0.15 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | -0.11 | -21.57% | 8 | 1,119 | 0.24 | -0.25 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 41.25 | 0.75 | 0.85 | 0.70 | -0.25 | -26.32% | 11 | 1,416 | 0.23 | -0.44 | 0.19 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 42.50 | 1.45 | 1.55 | 1.56 | +0.86 | +122.86% | 4 | 106 | 0.22 | -0.68 | 0.18 | -0.02 | 5/30/2025 | 5/30/2025 3:59:50 PM EST |
| 43.75 | 2.15 | 2.90 | 2.12 | 0.00 | 0.00% | 0 | 28 | 0.23 | -0.85 | 0.12 | -0.01 | 5/29/2025 | 5/30/2025 3:59:50 PM EST |
| 45.00 | 2.10 | 5.60 | 0.11 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.94 | 0.06 | -0.01 | 5/19/2025 | 5/30/2025 3:59:50 PM EST |
| 46.25 | 2.90 | 6.40 | % | 0 | 0 | 0.74 | -0.98 | 0.02 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 47.50 | 4.10 | 8.10 | 1.10 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.01 | 0.00 | 4/25/2024 | 5/30/2025 3:59:50 PM EST |
| 50.00 | 6.60 | 10.60 | 9.59 | 0.00 | 0.00% | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 52.50 | 9.10 | 13.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:50 PM EST | |||
| 55.00 | 11.60 | 15.50 | 14.83 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 57.50 | 14.10 | 18.10 | 16.73 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |
| 60.00 | 16.60 | 20.60 | 19.46 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:50 PM EST |