Options Chain for FASTENAL CO COM (FAST) - $68.17 as of 4/29/2024 1:07:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.12 | 39.30 | 43.20 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 29.62 | 36.80 | 40.30 | 41.95 | 0.00 | 0.00% | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 2/23/2024 | 4/29/2024 12:58:52 PM EST |
| 32.12 | 34.40 | 38.30 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 34.62 | 31.90 | 35.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 37.12 | 29.50 | 33.10 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 39.62 | 27.00 | 30.70 | 28.43 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 1/18/2024 | 4/29/2024 12:58:52 PM EST |
| 42.12 | 24.60 | 27.80 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 44.62 | 23.60 | 24.30 | 23.32 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 1/18/2024 | 4/29/2024 12:58:52 PM EST |
| 47.12 | 20.30 | 22.80 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 49.62 | 17.60 | 19.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 52.12 | 16.20 | 16.90 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 54.62 | 13.60 | 14.10 | 13.27 | 0.00 | 0.00% | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:58:52 PM EST |
| 57.12 | 11.20 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 61 | 0.52 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:58:52 PM EST |
| 59.62 | 8.70 | 9.10 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:58:52 PM EST |
| 62.12 | 6.40 | 6.60 | 5.55 | 0.00 | 0.00% | 0 | 273 | 0.31 | 0.96 | 0.02 | -0.02 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 64.62 | 4.00 | 4.20 | 4.10 | 0.00 | 0.00% | 101 | 838 | 0.20 | 0.87 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 67.12 | 1.90 | 2.05 | 1.91 | -0.27 | -12.39% | 7 | 2,242 | 0.19 | 0.68 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 69.62 | 0.60 | 0.70 | 0.65 | -0.15 | -18.75% | 111 | 1,857 | 0.18 | 0.35 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 72.50 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 1,234 | 0.19 | 0.10 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 74.62 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 4 | 1,767 | 0.21 | 0.03 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 77.50 | 0.00 | 0.15 | 0.02 | -0.03 | -60.00% | 1 | 307 | 0.35 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 79.62 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 1 | 323 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 82.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 217 | 0.64 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 273 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 90.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 95.00 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/29/2024 12:58:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.12 | 0.00 | 0.75 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 29.62 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 32.12 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 34.62 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 37.12 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 39.62 | 0.00 | 0.75 | % | 0 | 91 | 1.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 42.12 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 44.62 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:58:52 PM EST | |||
| 47.12 | 0.00 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 4 | 1.30 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 4/29/2024 12:58:52 PM EST |
| 49.62 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 21 | 1.16 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 4/29/2024 12:58:52 PM EST |
| 52.12 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.87 | 0.00 | 0.00 | -0.01 | 2/14/2024 | 4/29/2024 12:58:52 PM EST |
| 54.62 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 147 | 0.60 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 12:58:52 PM EST |
| 57.12 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 233 | 0.76 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 12:58:52 PM EST |
| 59.62 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 511 | 0.50 | -0.01 | 0.00 | -0.01 | 4/11/2024 | 4/29/2024 12:58:52 PM EST |
| 62.12 | 0.05 | 0.25 | 0.08 | +0.01 | +14.29% | 9 | 396 | 0.30 | -0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 64.62 | 0.10 | 0.20 | 0.10 | -0.10 | -50.00% | 14 | 1,102 | 0.21 | -0.13 | 0.06 | -0.03 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 67.12 | 0.50 | 0.60 | 0.60 | 0.00 | 0.00% | 2 | 1,373 | 0.19 | -0.32 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 69.62 | 1.65 | 1.80 | 1.79 | -0.01 | -0.56% | 1 | 718 | 0.18 | -0.65 | 0.13 | -0.03 | 4/29/2024 | 4/29/2024 12:58:52 PM EST |
| 72.50 | 2.85 | 6.00 | 4.09 | 0.00 | 0.00% | 0 | 202 | 0.59 | -0.90 | 0.06 | -0.02 | 4/26/2024 | 4/29/2024 12:58:52 PM EST |
| 74.62 | 6.10 | 6.60 | 6.50 | 0.00 | 0.00% | 0 | 272 | 0.38 | -0.97 | 0.02 | -0.01 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 77.50 | 7.40 | 10.90 | 9.80 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 79.62 | 11.10 | 11.50 | 11.60 | 0.00 | 0.00% | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:58:52 PM EST |
| 82.50 | 13.40 | 14.30 | 14.40 | 0.00 | 0.00% | 0 | 3 | 0.52 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 12:58:52 PM EST |
| 85.00 | 16.50 | 16.90 | 7.80 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/29/2024 12:58:52 PM EST |
| 87.50 | 18.90 | 19.40 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 90.00 | 21.20 | 21.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 95.00 | 24.80 | 28.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST | |||
| 100.00 | 29.70 | 33.60 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:52 PM EST |