Options Chain for FASTENAL CO COM (FAST) - $50.90 as of 8/7/2026 8:04:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.80 | 33.80 | 31.80 | % | 1.59 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 22.50 | 27.30 | 31.30 | 29.30 | % | 1.30 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 25.00 | 24.80 | 28.80 | 26.80 | % | 1.07 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 27.50 | 22.30 | 26.30 | 24.30 | 17.65 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 8/7/2026 4:00:00 PM EST |
| 30.00 | 21.00 | 23.90 | 22.45 | 20.21 | 0.00 | 0.00% | 0.75 | 0 | 11 | 1.72 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:00 PM EST |
| 32.50 | 17.30 | 21.40 | 19.35 | % | 0.60 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 35.00 | 14.90 | 19.00 | 16.95 | 16.55 | +5.11 | +44.67% | 0.48 | 2 | 5 | 1.38 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 37.50 | 12.40 | 15.90 | 14.15 | 7.70 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.06 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 8/7/2026 4:00:00 PM EST |
| 40.00 | 10.00 | 13.40 | 11.70 | 8.00 | 0.00 | 0.00% | 0.29 | 0 | 27 | 0.91 | 0.99 | 0.01 | 0.00 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 42.50 | 7.50 | 11.10 | 9.30 | 5.50 | 0.00 | 0.00% | 0.22 | 0 | 290 | 0.81 | 0.96 | 0.01 | -0.01 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 45.00 | 6.00 | 9.10 | 7.55 | 6.55 | +0.29 | +4.64% | 0.17 | 1 | 329 | 0.76 | 0.91 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 47.50 | 4.80 | 5.20 | 5.00 | 4.99 | +1.14 | +29.61% | 0.11 | 226 | 2,596 | 0.32 | 0.83 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 50.00 | 2.85 | 3.20 | 3.03 | 3.04 | +0.87 | +40.10% | 0.06 | 33 | 2,629 | 0.29 | 0.67 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 52.50 | 0.95 | 2.05 | 1.50 | 1.65 | +0.55 | +50.00% | 0.03 | 204 | 3,440 | 0.26 | 0.46 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 0.10 | 1.30 | 0.70 | 0.68 | +0.23 | +51.12% | 0.01 | 272 | 814 | 0.24 | 0.26 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 57.50 | 0.00 | 0.90 | 0.45 | 0.30 | +0.25 | +500.00% | 0.01 | 2 | 102 | 0.39 | 0.12 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.55 | 0.05 | 0.02 | -0.01 | 4/16/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 3 | 2.41 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.94 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 8/7/2026 4:00:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.96 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,714 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.10 | -62.50% | 0.01 | 5 | 615 | 0.50 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 42.50 | 0.10 | 0.40 | 0.25 | 0.22 | -0.03 | -12.00% | 0.01 | 1 | 285 | 0.41 | -0.04 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 45.00 | 0.15 | 0.75 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 10 | 557 | 0.37 | -0.09 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 1.80 | 0.90 | 0.53 | -0.12 | -18.47% | 0.02 | 5 | 764 | 0.53 | -0.17 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 50.00 | 0.25 | 1.85 | 1.05 | 1.05 | -0.25 | -19.24% | 0.02 | 58 | 305 | 0.26 | -0.33 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 52.50 | 0.25 | 4.30 | 2.28 | 2.11 | -5.34 | -71.68% | 0.04 | 1 | 1 | 0.57 | -0.54 | 0.09 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 55.00 | 1.90 | 5.80 | 3.85 | 3.80 | -5.80 | -60.42% | 0.07 | 2 | 0 | 0.56 | -0.74 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 57.50 | 3.80 | 7.90 | 5.85 | 12.00 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.62 | -0.88 | 0.05 | -0.01 | 4/21/2026 | 8/7/2026 4:00:00 PM EST |
| 60.00 | 6.80 | 10.30 | 8.55 | 8.57 | -0.98 | -10.27% | 0.14 | 4 | 2 | 0.70 | -0.95 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:00 PM EST |
| 65.00 | 11.30 | 15.30 | 13.30 | 19.35 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 4:00:00 PM EST |
| 70.00 | 16.30 | 20.30 | 18.30 | 24.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 8/7/2026 4:00:00 PM EST |