Options Chain for FASTENAL CO COM (FAST) - $49.60 as of 9/7/2026 7:55:24 AM 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 | 17.70 | 21.70 | 19.70 | % | 0.66 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 32.50 | 15.20 | 19.30 | 17.25 | % | 0.53 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 35.00 | 13.40 | 16.20 | 14.80 | % | 0.42 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 37.50 | 10.30 | 13.70 | 12.00 | % | 0.32 | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 40.00 | 7.80 | 11.30 | 9.55 | % | 0.24 | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 42.50 | 6.10 | 8.80 | 7.45 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.69 | 0.93 | 0.02 | -0.01 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 45.00 | 4.10 | 6.60 | 5.35 | 5.55 | -1.22 | -18.03% | 0.12 | 1 | 12 | 0.60 | 0.84 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 47.50 | 2.20 | 4.70 | 3.45 | 2.82 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.53 | 0.69 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 1.05 | 2.35 | 1.70 | 1.93 | +0.13 | +7.23% | 0.03 | 14 | 143 | 0.27 | 0.49 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 52.50 | 0.50 | 1.15 | 0.83 | 0.87 | +0.07 | +8.75% | 0.02 | 9 | 52 | 0.27 | 0.29 | 0.08 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 55.00 | 0.20 | 0.45 | 0.33 | 0.37 | -0.18 | -32.73% | 0.01 | 120 | 467 | 0.27 | 0.15 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 57.50 | 0.00 | 1.95 | 0.98 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.68 | 0.06 | 0.03 | -0.01 | 8/27/2026 | 9/4/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 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 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 32.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 37.50 | 0.00 | 1.45 | 0.73 | % | 0.02 | 0 | 0 | 0.95 | -0.01 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.63 | -0.02 | 0.01 | -0.01 | 9/2/2026 | 9/4/2026 3:59:56 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | -0.07 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 3:59:56 PM EST |
| 45.00 | 0.30 | 1.50 | 0.90 | 0.40 | -0.20 | -33.34% | 0.02 | 20 | 175 | 0.40 | -0.16 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 47.50 | 0.70 | 1.20 | 0.95 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 460 | 0.28 | -0.31 | 0.07 | -0.02 | 9/3/2026 | 9/4/2026 3:59:56 PM EST |
| 50.00 | 1.20 | 2.90 | 2.05 | 2.10 | -0.12 | -5.41% | 0.04 | 2,573 | 3,501 | 0.28 | -0.51 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 3:59:56 PM EST |
| 52.50 | 2.10 | 4.90 | 3.50 | 3.57 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.48 | -0.71 | 0.08 | -0.02 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 55.00 | 3.70 | 7.60 | 5.65 | % | 0.10 | 0 | 0 | 0.64 | -0.85 | 0.05 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 57.50 | 7.50 | 10.00 | 8.75 | % | 0.15 | 0 | 0 | 0.73 | -0.94 | 0.03 | -0.01 | 9/4/2026 3:59:56 PM EST | |||
| 60.00 | 8.50 | 12.50 | 10.50 | 10.11 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.82 | -0.98 | 0.01 | 0.00 | 8/28/2026 | 9/4/2026 3:59:56 PM EST |
| 65.00 | 13.50 | 17.50 | 15.50 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST | |||
| 70.00 | 18.40 | 22.50 | 20.45 | 20.40 | % | 0.29 | 12 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:56 PM EST | |
| 75.00 | 23.50 | 27.50 | 25.50 | % | 0.34 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:56 PM EST |