FAST - Options Database

FAST

FASTENAL CO

$48.60 +1.78%

$48.55 (-0.10%)🌙

as of 07/02 06:27 PM

(7/1 18:27) ◀

Thursday, July 2, 2026 (6:27pm)

▶ (7/6 18:26)

◀ 7/2 18:27 ▶

Option Volume

Detail

ℹ

Current (07/02) 1,700

Calls: 578 (34%)

Puts: 1,122 (66%)

Prior (07/01) 2,478

Calls: 2,072 (84%)

Puts: 406 (16%)

Current vs Prior -31.40%

Calls: -72.10% (Calls)

Puts: +176.35% (Puts)

Prior 7-Day Total 11,750

Calls: 9,058 (77%)

Puts: 2,692 (23%)

Prior 7-Day Average 1,678

Calls: 1,294 (77%)

Puts: 384 (23%)

Current vs Prior 7-Day Avg +1.28%

Calls: -55.33%

Puts: +191.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/02) $180.5K

Calls: $81.0K (45%)

Puts: $99.4K (55%)

Prior (07/01) $282.3K

Calls: $189.2K (67%)

Puts: $93.2K (33%)

Current vs Prior -36.08%

Calls: -57.17%

Puts: +6.75%

Prior 7-Day Total $1.62M

Calls: $1.02M (63%)

Puts: $601.9K (37%)

Prior 7-Day Average $231.0K

Calls: $145.1K (63%)

Puts: $86.0K (37%)

Current vs Prior 7-Day Avg -21.89%

Calls: -44.15%

Puts: +15.66%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 1.94

Prior (07/01) 0.20

Current vs Prior +890.67%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +284.33%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/02) 31,260

Calls: 27,123 (87%)

Puts: 4,137 (13%)

Prior (07/01) 20,210

Calls: 14,886 (74%)

Puts: 5,324 (26%)

Current vs Prior +54.68%

Prior 7-Day Total 164,210

Calls: 142,521 (87%)

Puts: 21,689 (13%)

Prior 7-Day Average 23,458

Calls: 20,360 (87%)

Puts: 3,098 (13%)

Current vs Prior 7-Day Avg +33.26%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (07/17) | Next (08/21)

Current 6.28% | 7.51%

Prior 6.35% | 9.17%

Current vs Prior -1.10% | -18.12%

Prior 7-Day Avg 6.50% | 9.39%

Current vs 7-Day Avg -3.46% | -20.04%

Prior 7-Day Eod 6.35% | 9.17%

Current vs 7-Day Eod -1.10% | -18.12%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.73% | 8.45%

Calls: 17.05% | 9.20%

Puts: 10.42% | 7.69%

Prior 13.73% | 8.45%

Calls: 17.05% | 9.20%

Puts: 10.42% | 7.69%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 27.28% | 26.27%

Calls: 22.56% | 27.89%

Puts: 32.00% | 24.65%

Current vs 7-Day Avg -49.67% | -67.84%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.94 - heavy put buying. P/C ratio rising 891% - increased hedging/bearish positioning. Call-heavy open interest (27,123 calls vs 4,137 puts) suggests bullish positioning. Rising open interest (up 55%) indicates new positions being established.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.70, highest 0.80)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	2.85	5.40	$4.13	61.7%	3	0.80	2.2K
$47.50	Jul 17	1.75	2.45	$2.10	33.3%	25	0.63	2.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	2.00	3.30	$2.65	49.1%	6	0.65	--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 163, top 95)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	0.35	1.15	$0.75	106.7%	95	0.35	4.5K
$47.50	Jul 17	1.75	2.45	$2.10	33.3%	25	0.63	2.2K
$45.00	Jul 17	2.85	5.40	$4.13	61.7%	3	0.80	2.2K
$52.50	Jul 17	0.00	0.70	$0.35	200.0%	3	0.17	130

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Jul 17	0.80	1.10	$0.95	31.6%	27	0.37	353
$50.00	Jul 17	2.00	3.30	$2.65	49.1%	6	0.65	--
$42.50	Jul 17	0.10	0.45	$0.28	125.0%	4	0.10	409

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 6.46, avg 4.19)

BULL CALL (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$50.00	$52.50	Jul 17	$0.40	$2.10	$0.40	5.25	$50.40
$47.50	$50.00	Jul 17	$1.35	$1.15	$1.35	0.85	$48.85

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.50	$42.50	Jul 17	$0.67	$4.33	$0.67	6.46	$46.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 4.32, avg 1.59)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$47.50	Jul 17	$2.03	$2.03	$0.47	4.32	$47.03
$47.50	$50.00	Jul 17	$1.35	$1.35	$1.15	1.17	$48.85
$50.00	$52.50	Jul 17	$0.40	$0.40	$2.10	0.19	$50.40

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$47.50	Jul 17	$1.70	$1.70	$0.80	2.12	$48.30
$47.50	$42.50	Jul 17	$0.67	$0.67	$4.33	0.15	$46.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.28% of stock, avg 6.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Jul 17	$2.10	$0.95	$3.05	$44.45	$50.55	6.28%
$50.00	Jul 17	$0.75	$2.65	$3.40	$46.60	$53.40	7.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.30% of stock, avg 2.40%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.50	$42.50	Jul 17	$0.35	$0.28	$0.63	$41.87	$53.13
$50.00	$42.50	Jul 17	$0.75	$0.28	$1.03	$41.47	$51.03
$52.50	$47.50	Jul 17	$0.35	$0.95	$1.30	$46.20	$53.80
$50.00	$47.50	Jul 17	$0.75	$0.95	$1.70	$45.80	$51.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.27, avg credit $1.07)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
42/48	50/52	Jul 17	$1.07	$3.93	0.27	$46.43	$51.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.68, cheapest $0.68)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$47.50	$50.00	Jul 17	$0.68	$1.82	2.68
$47.50	$50.00	$52.50	Jul 17	$0.95	$1.55	1.63

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-0.07, 1 credits)

CALLS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$47.50	1:2	Jul 17	-$0.07	$2.43
$50.00	$52.50	1:2	Jul 17	$0.05	$2.45
$47.50	$50.00	1:2	Jul 17	$0.60	$1.90

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.50	$42.50	1:2	Jul 17	$0.39	$4.61
$50.00	$47.50	1:2	Jul 17	$0.75	$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.72%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Jul 17	$0.35	0.35	2.9%	0.72%	3.60%	95	4.5K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 578

Total Puts 1,122

Put/Call Ratio 1.94

Net Difference -544

Prior's Put/Call Breakdown

Total Calls 2,072

Total Puts 406

Put/Call Ratio 0.20

Net Difference 1,666

Prior 7-Day Put/Call Summary

Total Calls 9,058

Total Puts 2,692

Average Put/Call Ratio 0.51

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card