Tour v297
FAST
FASTENAL CO
$47.11 -2.48%
$47.00 (-0.23%)🌙
as of 07/07 06:28 PM
(7/6 18:26) ◀
|
Tuesday, July 7, 2026 (6:28pm)
January 2026
|
▶ (7/8 18:29)
◀ 7/7 18:28 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,034
Calls: 546 (53%)
Puts: 488 (47%)
Prior (07/06) 850
Calls: 678 (80%)
Puts: 172 (20%)
Current vs Prior +21.65%
Calls: -19.47% (Calls)
Puts: +183.72% (Puts)
Prior 7-Day Total 12,516
Calls: 9,249 (74%)
Puts: 3,267 (26%)
Prior 7-Day Average 1,788
Calls: 1,321 (74%)
Puts: 466 (26%)
Current vs Prior 7-Day Avg -42.17%
Calls: -58.68%
Puts: +4.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $161.3K
Calls: $59.4K (37%)
Puts: $101.9K (63%)
Prior (07/06) $180.1K
Calls: $162.4K (90%)
Puts: $17.7K (10%)
Current vs Prior -10.45%
Calls: -63.44%
Puts: +475.46%
Prior 7-Day Total $1.71M
Calls: $1.14M (67%)
Puts: $562.4K (33%)
Prior 7-Day Average $243.8K
Calls: $163.5K (67%)
Puts: $80.3K (33%)
Current vs Prior 7-Day Avg -33.86%
Calls: -63.68%
Puts: +26.82%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.89
Prior (07/06) 0.25
Current vs Prior +252.31%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +43.06%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 30,902
Calls: 25,821 (84%)
Puts: 5,081 (16%)
Prior (07/06) 24,857
Calls: 23,016 (93%)
Puts: 1,841 (7%)
Current vs Prior +24.32%
Prior 7-Day Total 176,277
Calls: 152,917 (87%)
Puts: 23,360 (13%)
Prior 7-Day Average 25,182
Calls: 21,845 (87%)
Puts: 3,337 (13%)
Current vs Prior 7-Day Avg +22.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.33% | 7.85%6.33% | 7.85%
Prior 5.94% | 8.63%5.94% | 8.63%
Current vs Prior +6.48% | -9.01%+6.48% | -9.01%
Prior 7-Day Avg 6.28% | 8.89%5.94% | 8.63%
Current vs 7-Day Avg +0.72% | -11.68%+6.48% | -9.01%
Prior 7-Day Eod 5.94% | 8.63%-- | --
Current vs 7-Day Eod +6.48% | -9.01%-- | --
Sentiment BEARISHBEARISH

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 18.81% | 13.06%
Calls: 22.97% | 13.32%
Puts: 14.66% | 12.79%
Current vs 7-Day Avg -27.02% | -35.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($101.9K). P/C ratio rising 252% - increased hedging/bearish positioning. Call-heavy open interest (25,821 calls vs 5,081 puts) suggests bullish positioning. Rising open interest (up 24%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

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. 9 found (avg delta 0.82, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 173.405.10$4.2540.0%10.90147
$42.50Aug 214.005.30$4.6528.0%40.8320
$45.00Jul 172.252.85$2.5523.5%20.74--
$45.00Aug 212.503.50$3.0033.3%120.701.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 1710.8014.30$12.5527.9%41.00--
$55.00Jul 175.809.50$7.6548.4%60.922
$55.00Aug 216.709.60$8.1535.6%20.891
$57.50Aug 218.5012.40$10.4537.3%20.87--
$47.50Jul 171.501.75$1.6315.3%280.52406

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 435, top 198)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.801.00$0.9022.2%1980.306.8K
$60.00Jul 170.000.20$0.10200.0%400.04--
$47.50Jul 171.151.55$1.3529.6%360.482.2K
$50.00Jul 170.000.70$0.35200.0%230.204.6K
$45.00Aug 212.503.50$3.0033.3%120.701.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 171.501.75$1.6315.3%280.52406
$42.50Jul 170.100.30$0.20100.0%250.10407
$40.00Aug 210.150.50$0.33106.1%250.10188
$55.00Jul 175.809.50$7.6548.4%60.922
$45.00Jul 170.450.70$0.5743.9%50.26--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 72.2%, max 115.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2161.4%28.5%115.5%7549
$45.00Jul 17Aug 2146.3%25.5%81.7%141.7K
$47.50Jul 17Aug 2148.4%29.4%64.6%422.5K
$42.50Jul 17Aug 2151.5%32.2%60.1%5167
$50.00Jul 17Aug 2140.8%30.7%32.7%22111.3K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 2146.3%25.5%81.7%6--
$55.00Jul 17Aug 2164.1%35.4%81.1%83
$42.50Jul 17Aug 2151.5%32.2%60.1%26407

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 25.79, avg 5.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$60.00Jul 17$0.28$7.22$0.2825.79$52.78
$50.00$52.50Aug 21$0.57$1.93$0.573.39$50.57
$47.50$50.00Aug 21$0.77$1.73$0.772.25$48.27
$47.50$50.00Jul 17$1.00$1.50$1.001.50$48.50
$45.00$47.50Jul 17$1.20$1.30$1.201.08$46.20
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$0.20$2.30$0.2011.50$42.30
$45.00$42.50Aug 21$0.32$2.18$0.326.81$44.68
$45.00$42.50Jul 17$0.37$2.13$0.375.76$44.63
$47.50$45.00Jul 17$1.06$1.44$1.061.36$46.44

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 11.50, avg 1.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Jul 17$1.70$1.70$0.802.13$44.20
$42.50$45.00Aug 21$1.65$1.65$0.851.94$44.15
$45.00$47.50Aug 21$1.33$1.33$1.171.14$46.33
$45.00$47.50Jul 17$1.20$1.20$1.300.92$46.20
$47.50$50.00Jul 17$1.00$1.00$1.500.67$48.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.00Aug 21$2.30$2.30$0.2011.50$55.20
$55.00$47.50Jul 17$6.02$6.02$1.484.07$48.98
$55.00$45.00Aug 21$7.30$7.30$2.702.70$47.70
$47.50$45.00Jul 17$1.06$1.06$1.440.74$46.44
$45.00$42.50Jul 17$0.37$0.37$2.130.17$44.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.40, cheapest $0.28)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Aug 21$0.3248.4%29.4%
$42.50Jul 17Aug 21$0.4051.5%32.2%
$45.00Jul 17Aug 21$0.4546.3%25.5%
$50.00Jul 17Aug 21$0.5540.8%30.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Jul 17Aug 21$0.2846.3%25.5%
$42.50Jul 17Aug 21$0.3351.5%32.2%
$55.00Jul 17Aug 21$0.5064.1%35.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.33% of stock, avg 12.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$1.35$1.63$2.98$44.52$50.486.33%
$45.00Jul 17$2.55$0.57$3.12$41.88$48.126.62%
$45.00Aug 21$3.00$0.85$3.85$41.15$48.858.17%
$42.50Jul 17$4.25$0.20$4.45$38.05$46.959.45%
$42.50Aug 21$4.65$0.53$5.18$37.32$47.6811.00%
$55.00Aug 21$0.30$8.15$8.45$46.55$63.4517.94%
$60.00Jul 17$0.10$12.55$12.65$47.35$72.6526.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.17% of stock, avg 2.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$42.50Jul 17$0.35$0.20$0.55$41.95$50.55
$52.50$42.50Jul 17$0.38$0.20$0.58$41.92$53.08
$55.00$40.00Aug 21$0.30$0.33$0.63$39.37$55.63
$52.50$40.00Aug 21$0.33$0.33$0.66$39.34$53.16
$55.00$42.50Aug 21$0.30$0.53$0.83$41.67$55.83
$52.50$42.50Aug 21$0.33$0.53$0.86$41.64$53.36
$50.00$45.00Jul 17$0.35$0.57$0.92$44.08$50.92
$52.50$45.00Jul 17$0.38$0.57$0.95$44.05$53.45
$55.00$45.00Aug 21$0.30$0.85$1.15$43.85$56.15
$52.50$45.00Aug 21$0.33$0.85$1.18$43.82$53.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.58, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Aug 21$1.53$0.971.58$40.97$46.53
42/4548/50Jul 17$1.37$1.131.21$43.63$48.87
42/4548/50Aug 21$1.09$1.410.77$43.91$48.59
40/4248/50Aug 21$0.97$1.530.63$41.53$48.47
42/4550/52Aug 21$0.89$1.610.55$44.11$50.89
40/4250/52Aug 21$0.77$1.730.45$41.73$50.77
45/4852/60Jul 17$1.34$6.160.22$46.16$53.84
42/4552/60Jul 17$0.65$6.850.09$44.35$53.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 19.83, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$47.50$50.00Jul 17$0.20$2.3011.50
$47.50$50.00$52.50Aug 21$0.20$2.3011.50
$42.50$45.00$47.50Aug 21$0.32$2.186.81
$42.50$45.00$47.50Jul 17$0.50$2.004.00
$50.00$52.50$55.00Aug 21$0.54$1.963.63
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Aug 21$0.12$2.3819.83
$42.50$45.00$47.50Jul 17$0.69$1.812.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.13, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$50.001:2Aug 21-$0.13$2.37
$45.00$47.501:2Jul 17-$0.15$2.35
$52.50$55.001:2Aug 21-$0.27$2.23
$45.00$47.501:2Aug 21-$0.34$2.16
$50.00$52.501:2Jul 17-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.13$2.37
$45.00$42.501:2Aug 21-$0.21$2.29
$60.00$55.001:2Jul 17-$2.75$2.25
$55.00$45.001:2Aug 21$6.45$3.55
$55.00$47.501:2Jul 17$4.39$3.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.08%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$1.450.470.8%3.08%3.91%6263
$47.50Jul 17$1.150.480.8%2.44%3.27%362.2K
$50.00Aug 21$0.800.306.1%1.70%7.83%1986.8K
$52.50Aug 21$0.150.1411.4%0.32%11.76%6419

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 546
Total Puts 488
Put/Call Ratio 0.89
Net Difference 58

Prior's Put/Call Breakdown

Total Calls 678
Total Puts 172
Put/Call Ratio 0.25
Net Difference 506

Prior 7-Day Put/Call Summary

Total Calls 9,249
Total Puts 3,267
Average Put/Call Ratio 0.62
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All