Options Chain for FASTENAL CO COM (FAST) - $43.71 as of 4/30/2026 3:45:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.90 | 23.30 | 22.60 | 22.62 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:26 PM EST |
| 25.00 | 18.00 | 22.00 | 20.00 | 20.20 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:26 PM EST |
| 27.50 | 16.20 | 19.40 | 17.80 | % | 0.65 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:26 PM EST | |||
| 30.00 | 12.90 | 16.90 | 14.90 | % | 0.50 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:26 PM EST | |||
| 32.50 | 11.70 | 13.60 | 12.65 | 12.40 | % | 0.39 | 2 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:26 PM EST | |
| 35.00 | 8.50 | 11.50 | 10.00 | 10.31 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:26 PM EST |
| 37.50 | 6.10 | 9.10 | 7.60 | 7.55 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:26 PM EST |
| 40.00 | 4.50 | 5.90 | 5.20 | 4.90 | -0.04 | -0.81% | 0.13 | 1 | 196 | 0.81 | 0.96 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:26 PM EST |
| 42.50 | 2.25 | 3.50 | 2.88 | 1.94 | 0.00 | 0.00% | 0.07 | 0 | 1,923 | 0.59 | 0.83 | 0.09 | -0.03 | 4/29/2026 | 5/1/2026 3:59:26 PM EST |
| 45.00 | 0.85 | 1.10 | 0.98 | 0.95 | -0.10 | -9.53% | 0.02 | 15 | 4,244 | 0.28 | 0.50 | 0.16 | -0.04 | 5/1/2026 | 5/1/2026 3:59:26 PM EST |
| 47.50 | 0.15 | 0.20 | 0.18 | 0.25 | +0.03 | +13.64% | 0.00 | 6 | 3,187 | 0.26 | 0.15 | 0.10 | -0.02 | 5/1/2026 | 5/1/2026 3:59:26 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 9,140 | 0.31 | 0.02 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:26 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,120 | 0.42 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:26 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 286 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/1/2026 3:59:26 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 3:59:26 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:26 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:26 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:26 PM EST | |||
| 27.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:26 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:26 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,003 | 1.50 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/1/2026 3:59:26 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,997 | 1.35 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:26 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.07 | -58.34% | 0.00 | 4 | 386 | 0.57 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:26 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.08 | -53.34% | 0.00 | 16 | 1,110 | 0.39 | -0.04 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 3:59:26 PM EST |
| 42.50 | 0.25 | 0.55 | 0.40 | 0.26 | -0.09 | -25.72% | 0.01 | 21 | 3,138 | 0.38 | -0.17 | 0.09 | -0.03 | 5/1/2026 | 5/1/2026 3:59:26 PM EST |
| 45.00 | 0.95 | 1.05 | 1.00 | 0.99 | -0.11 | -10.00% | 0.02 | 36 | 1,627 | 0.28 | -0.50 | 0.16 | -0.04 | 5/1/2026 | 5/1/2026 3:59:26 PM EST |
| 47.50 | 2.30 | 3.40 | 2.85 | 3.84 | 0.00 | 0.00% | 0.06 | 0 | 180 | 0.52 | -0.85 | 0.10 | -0.02 | 4/29/2026 | 5/1/2026 3:59:26 PM EST |
| 50.00 | 4.50 | 5.20 | 4.85 | 5.15 | -1.03 | -16.67% | 0.10 | 4 | 6 | 0.42 | -0.98 | 0.02 | 0.00 | 5/1/2026 | 5/1/2026 3:59:26 PM EST |
| 52.50 | 7.00 | 8.40 | 7.70 | 7.70 | 0.00 | 0.00% | 0.15 | 6 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:26 PM EST |
| 55.00 | 8.20 | 11.60 | 9.90 | 11.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:26 PM EST |
| 57.50 | 10.70 | 14.60 | 12.65 | 13.72 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:26 PM EST |
| 60.00 | 13.20 | 17.10 | 15.15 | 16.23 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/1/2026 3:59:26 PM EST |
| 65.00 | 18.20 | 22.10 | 20.15 | 20.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:26 PM EST |