# FASTENAL COMPANY (FAST) Option Chains

> FAST option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 9, 2026 (end of day).

## FAST quote

| Field | Value |
|---|---|
| Last | 54.57 |
| Change | +1.58 |
| Open | 53.68 |
| Previous | 52.99 |
| High | 54.99 |
| Low | 53.30 |
| Bid | - |
| Ask | - |
| Volume | 7,494,374 |
| Trades | - |
| Dividend | 0.32 |
| Yield | 2.65% |
| Ex-Div | Oct 24, 2017 |
| Split Date | May 23, 2011 |
| Impl Vol | 24.9% |
| Hist Vol | 24.2% |
| Opt Volume | 4,196 |
| Open Int | 88,694 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 54.57.

All expirations: 2026-11-20, 2026-12-18, 2027-01-15, 2027-02-19, 2027-03-19, 2027-05-21, 2027-06-17, 2027-09-17, 2027-12-17, 2028-01-21, 2029-01-19.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/FAST.md?expirations=-1&range=all`.

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 47.50 | FAST 261120C00047500 | 5.50 | 9.30 | 7.40 | 7.21 | 6 | 272 | 66.53% | 0.8961 | -0.0519 | 0.0171 | 0.0286 | 0.0125 | S |
| 50.00 | FAST 261120C00050000 | 4.60 | 6.60 | 5.00 | 4.72 | 2 | 2,821 | 52.53% | 0.8426 | -0.0546 | 0.0228 | 0.0484 | 0.0123 | S |
| 52.50 | FAST 261120C00052500 | 2.35 | 2.95 | 2.53 | 2.39 | 51 | 5,429 | 33.06% | 0.7590 | -0.0445 | 0.0295 | 0.0995 | 0.0117 | S |
| 55.00 | FAST 261120C00055000 | 0.75 | 1.05 | 0.89 | 0.75 | 140 | 5,578 | 28.75% | 0.4477 | -0.0490 | 0.0375 | 0.1452 | 0.0071 | S |
| 57.50 | FAST 261120C00057500 | 0.00 | 0.20 | 0.20 | 0.12 | 2,398 | 1,905 | 23.01% | 0.0988 | -0.0172 | 0.0165 | 0.0798 | 0.0016 | S |
| 60.00 | FAST 261120C00060000 | 0.00 | 0.25 | 0.05 | 0.01 | 0 | 466 | 31.20% | 0.0424 | -0.0121 | 0.0086 | 0.0306 | 0.0007 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 47.50 | FAST 261120P00047500 | 0.00 | 0.10 | 0.09 | 0.00 | 16 | 682 | 48.64% | -0.0459 | -0.0202 | 0.0091 | 0.0209 | -0.0008 | S |
| 50.00 | FAST 261120P00050000 | 0.00 | 0.35 | 0.15 | 0.01 | 36 | 1,843 | 38.12% | -0.0877 | -0.0261 | 0.0151 | 0.0441 | -0.0015 | S |
| 52.50 | FAST 261120P00052500 | 0.00 | 0.40 | 0.34 | 0.17 | 1 | 463 | 28.93% | -0.2131 | -0.0362 | 0.0275 | 0.1061 | -0.0036 | S |
| 55.00 | FAST 261120P00055000 | 0.95 | 1.35 | 1.20 | 1.02 | 146 | 48 | 25.59% | -0.5611 | -0.0433 | 0.0374 | 0.1626 | -0.0096 | S |
| 57.50 | FAST 261120P00057500 | 2.55 | 4.20 | 7.24 | 2.88 | 0 | 1 | 37.89% | -0.7769 | -0.0485 | 0.0283 | 0.0832 | -0.0138 | S |
| 60.00 | FAST 261120P00060000 | 3.20 | 6.70 | 8.24 | 5.26 | 0 | 0 | 24.23% | -0.9873 | -0.0033 | 0.0031 | 0.0144 | -0.0179 | S |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 47.50 | FAST 261218C00047500 | 6.80 | 9.50 | 7.71 | 9.04 | 2 | 130 | 43.31% | 0.8544 | -0.0233 | 0.0409 | 0.0296 | 0.0416 | S |
| 50.00 | FAST 261218C00050000 | 5.10 | 7.50 | 5.35 | 6.71 | 16 | 2,420 | 34.99% | 0.7959 | -0.0233 | 0.0506 | 0.0455 | 0.0407 | S |
| 52.50 | FAST 261218C00052500 | 3.10 | 3.50 | 3.29 | 4.55 | 463 | 2,444 | 29.78% | 0.6741 | -0.0250 | 0.0643 | 0.0679 | 0.0358 | S |
| 55.00 | FAST 261218C00055000 | 1.55 | 1.90 | 1.73 | 2.75 | 122 | 2,715 | 26.97% | 0.4843 | -0.0249 | 0.0711 | 0.0829 | 0.0264 | S |
| 57.50 | FAST 261218C00057500 | 0.50 | 0.85 | 0.77 | 1.44 | 36 | 4,062 | 25.68% | 0.2825 | -0.0200 | 0.0603 | 0.0738 | 0.0156 | S |
| 60.00 | FAST 261218C00060000 | 0.20 | 0.45 | 0.33 | 0.65 | 7 | 611 | 26.09% | 0.1436 | -0.0135 | 0.0404 | 0.0487 | 0.0080 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 47.50 | FAST 261218P00047500 | 0.15 | 0.40 | 0.23 | 0.01 | 1 | 1,378 | 32.12% | -0.0841 | -0.0114 | 0.0275 | 0.0269 | -0.0051 | S |
| 50.00 | FAST 261218P00050000 | 0.35 | 0.85 | 0.42 | 0.08 | 1 | 499 | 27.79% | -0.1556 | -0.0152 | 0.0426 | 0.0482 | -0.0095 | S |
| 52.50 | FAST 261218P00052500 | 0.80 | 1.10 | 0.89 | 0.32 | 100 | 256 | 24.94% | -0.3015 | -0.0197 | 0.0622 | 0.0783 | -0.0185 | S |
| 55.00 | FAST 261218P00055000 | 1.75 | 2.20 | 1.85 | 0.91 | 31 | 2 | 22.96% | -0.5246 | -0.0206 | 0.0711 | 0.0973 | -0.0326 | S |
| 57.50 | FAST 261218P00057500 | 2.10 | 4.60 | 5.33 | 2.01 | 0 | 3 | 20.00% | -0.7768 | -0.0131 | 0.0533 | 0.0838 | -0.0489 | S |
| 60.00 | FAST 261218P00060000 | 4.20 | 7.50 | 10.40 | 3.61 | 0 | 0 | 28.82% | -0.8306 | -0.0161 | 0.0451 | 0.0492 | -0.0547 | S |

## Expires Jan 15, 2027

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 47.50 | FAST 270115C00047500 | 6.80 | 9.80 | 6.24 | 12.74 | 0 | 631 | 42.43% | 0.8065 | -0.0214 | 0.0644 | 0.0278 | 0.0655 | S |
| 50.00 | FAST 270115C00050000 | 5.40 | 6.20 | 5.75 | 10.56 | 11 | 1,437 | 31.99% | 0.7640 | -0.0182 | 0.0723 | 0.0413 | 0.0660 | S |
| 52.50 | FAST 270115C00052500 | 3.50 | 4.20 | 3.90 | 8.44 | 7 | 2,792 | 29.52% | 0.6486 | -0.0199 | 0.0869 | 0.0539 | 0.0578 | S |
| 55.00 | FAST 270115C00055000 | 2.10 | 2.55 | 2.50 | 6.45 | 22 | 1,959 | 28.61% | 0.5038 | -0.0205 | 0.0934 | 0.0597 | 0.0459 | S |
| 57.50 | FAST 270115C00057500 | 1.20 | 2.35 | 1.35 | 4.66 | 82 | 1,726 | 26.40% | 0.3471 | -0.0173 | 0.0864 | 0.0599 | 0.0323 | S |
| 60.00 | FAST 270115C00060000 | 0.55 | 0.85 | 0.68 | 3.17 | 58 | 953 | 25.52% | 0.2119 | -0.0130 | 0.0678 | 0.0486 | 0.0200 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 47.50 | FAST 270115P00047500 | 0.30 | 0.65 | 0.45 | 0.01 | 5 | 362 | 29.85% | -0.1233 | -0.0106 | 0.0477 | 0.0292 | -0.0132 | S |
| 50.00 | FAST 270115P00050000 | 0.10 | 1.35 | 0.75 | 0.03 | 4 | 198 | 26.73% | -0.2029 | -0.0131 | 0.0661 | 0.0452 | -0.0217 | S |
| 52.50 | FAST 270115P00052500 | 1.20 | 1.45 | 2.05 | 0.12 | 0 | 286 | 24.44% | -0.3325 | -0.0152 | 0.0850 | 0.0636 | -0.0357 | S |
| 55.00 | FAST 270115P00055000 | 2.05 | 3.70 | 2.15 | 0.33 | 31 | 5 | 21.01% | -0.5117 | -0.0141 | 0.0934 | 0.0813 | -0.0552 | S |
| 57.50 | FAST 270115P00057500 | 3.40 | 5.20 | 7.40 | 0.74 | 0 | 6 | 27.50% | -0.6466 | -0.0171 | 0.0871 | 0.0579 | -0.0727 | S |
| 60.00 | FAST 270115P00060000 | 5.10 | 6.00 | 14.64 | 1.45 | 0 | 0 | 17.06% | -0.8943 | -0.0044 | 0.0431 | 0.0462 | -0.0998 | S |

## More for FAST

- [Quote](https://www.optionistics.com/quotes/stock-quotes/FAST.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/FAST.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/FAST.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=FAST)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/FAST.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/FAST.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/FAST.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/FAST.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt