Quote for FAST (FASTENAL COMPANY)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Dec 18 '26 47.50 | 5.20 | 1.68 | 3.29% | 1 | 0.39 |
| Sep 17 '27 47.50 | 8.50 | 4.98 | 9.76% | 10 | 0.31 |
| May 21 '27 52.50 | 4.23 | 4.23 | 8.29% | 6 | 0.29 |
| Nov 20 '26 47.50 | 4.00 | 0.48 | 0.94% | 0 | 0.29 |
| Dec 18 '26 46.25 | 5.40 | 0.63 | 1.23% | 1 | 0.28 |
| Feb 19 '27 47.50 | 5.35 | 1.83 | 3.59% | 3 | 0.28 |
| Jan 15 '27 47.50 | 4.83 | 1.31 | 2.57% | 2 | 0.27 |
| Sep 17 '27 50.00 | 6.50 | 5.48 | 10.74% | 10 | 0.27 |
| Jun 17 '27 50.00 | 5.20 | 4.18 | 8.19% | 7 | 0.26 |
| Jan 21 '28 50.00 | 7.75 | 6.73 | 13.19% | 14 | 0.25 |
| Mar 19 '27 50.00 | 3.98 | 2.96 | 5.80% | 4 | 0.25 |
| Jun 17 '27 52.50 | 3.90 | 3.90 | 7.64% | 7 | 0.25 |
| Jun 17 '27 47.50 | 6.50 | 2.98 | 5.84% | 7 | 0.25 |
| Feb 19 '27 55.00 | 1.52 | 1.52 | 2.98% | 3 | 0.25 |
| Mar 19 '27 47.50 | 5.40 | 1.88 | 3.68% | 4 | 0.25 |
| Sep 17 '27 52.50 | 4.86 | 4.86 | 9.53% | 10 | 0.25 |
| Feb 19 '27 57.50 | 0.90 | 0.90 | 1.76% | 3 | 0.24 |
| Sep 17 '27 55.00 | 3.80 | 3.80 | 7.45% | 10 | 0.24 |
| Feb 19 '27 50.00 | 3.50 | 2.48 | 4.86% | 3 | 0.24 |
| Mar 19 '27 57.50 | 1.15 | 1.15 | 2.25% | 4 | 0.24 |
| Jan 21 '28 55.00 | 5.20 | 5.20 | 10.19% | 14 | 0.24 |
| Jun 17 '27 57.50 | 2.00 | 2.00 | 3.92% | 7 | 0.24 |
| Dec 18 '26 50.00 | 2.55 | 1.53 | 3.00% | 1 | 0.24 |
| Nov 20 '26 50.00 | 2.00 | 0.98 | 1.92% | 0 | 0.24 |
| Jan 15 '27 46.25 | 5.49 | 0.72 | 1.41% | 2 | 0.24 |
| Jan 21 '28 52.50 | 6.20 | 6.20 | 12.15% | 14 | 0.24 |
| Dec 18 '26 55.00 | 0.65 | 0.65 | 1.27% | 1 | 0.24 |
| Feb 19 '27 52.50 | 2.25 | 2.25 | 4.41% | 3 | 0.24 |
| Mar 19 '27 55.00 | 1.71 | 1.71 | 3.35% | 4 | 0.24 |
| May 21 '27 57.50 | 1.65 | 1.65 | 3.23% | 6 | 0.24 |
| Sep 17 '27 57.50 | 2.75 | 2.75 | 5.39% | 10 | 0.23 |
| Jan 15 '27 55.00 | 0.95 | 0.95 | 1.86% | 2 | 0.23 |
| Jan 21 '28 57.50 | 4.00 | 4.00 | 7.84% | 14 | 0.23 |
| Jan 15 '27 52.50 | 1.70 | 1.70 | 3.33% | 2 | 0.23 |
| Dec 18 '26 57.50 | 0.24 | 0.24 | 0.47% | 1 | 0.23 |
| Jan 15 '27 50.00 | 2.85 | 1.83 | 3.59% | 2 | 0.23 |
| Jan 15 '27 57.50 | 0.45 | 0.45 | 0.88% | 2 | 0.23 |
| Nov 20 '26 55.00 | 0.23 | 0.23 | 0.45% | 0 | 0.23 |
| Dec 18 '26 52.50 | 1.25 | 1.25 | 2.45% | 1 | 0.22 |
| Nov 20 '26 52.50 | 0.74 | 0.74 | 1.45% | 0 | 0.22 |