Tour v303
FAST
FASTENAL CO
$46.51 -1.27%
$46.47 (-0.09%)🌙
as of 07/08 06:29 PM
(7/7 18:28) ◀
|
Wednesday, July 8, 2026 (6:29pm)
January 2026
|
▶ (7/9 18:27)
◀ 7/8 18:29 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,424
Calls: 1,155 (81%)
Puts: 269 (19%)
Prior (07/07) 1,034
Calls: 546 (53%)
Puts: 488 (47%)
Current vs Prior +37.72%
Calls: +111.54% (Calls)
Puts: -44.88% (Puts)
Prior 7-Day Total 12,429
Calls: 8,955 (72%)
Puts: 3,474 (28%)
Prior 7-Day Average 1,775
Calls: 1,279 (72%)
Puts: 496 (28%)
Current vs Prior 7-Day Avg -19.80%
Calls: -9.72%
Puts: -45.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $222.8K
Calls: $197.1K (88%)
Puts: $25.7K (12%)
Prior (07/07) $161.3K
Calls: $59.4K (37%)
Puts: $101.9K (63%)
Current vs Prior +38.14%
Calls: +231.97%
Puts: -74.80%
Prior 7-Day Total $1.72M
Calls: $1.11M (65%)
Puts: $611.3K (35%)
Prior 7-Day Average $246.2K
Calls: $158.9K (65%)
Puts: $87.3K (35%)
Current vs Prior 7-Day Avg -9.52%
Calls: +24.04%
Puts: -70.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.23
Prior (07/07) 0.89
Current vs Prior -73.94%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -66.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 28,666
Calls: 25,818 (90%)
Puts: 2,848 (10%)
Prior (07/07) 30,902
Calls: 25,821 (84%)
Puts: 5,081 (16%)
Current vs Prior -7.24%
Prior 7-Day Total 181,057
Calls: 156,716 (87%)
Puts: 24,341 (13%)
Prior 7-Day Average 25,865
Calls: 22,388 (87%)
Puts: 3,477 (13%)
Current vs Prior 7-Day Avg +10.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.13% | 8.45%6.13% | 8.45%
Prior 6.33% | 7.85%6.33% | 7.85%
Current vs Prior -3.13% | +7.59%-3.13% | +7.59%
Prior 7-Day Avg 6.25% | 8.63%6.13% | 8.24%
Current vs 7-Day Avg -1.90% | -2.05%-0.09% | +2.51%
Prior 7-Day Eod 6.33% | 7.85%-- | --
Current vs 7-Day Eod -3.13% | +7.59%-- | --
Sentiment BULLISHBULLISH

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 17.58% | 12.05%
Calls: 21.34% | 12.17%
Puts: 13.83% | 11.92%
Current vs 7-Day Avg -21.91% | -29.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($197.1K) vs puts ($25.7K). Extreme bullish P/C ratio of 0.23 - heavy call buying (1,155 calls vs 269 puts). P/C ratio dropping 74% - sentiment shifting bullish. Call-heavy open interest (25,818 calls vs 2,848 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 7 found (avg delta 0.71, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 213.306.20$4.7561.1%20.8019
$45.00Jul 172.102.35$2.2311.2%40.69--
$45.00Aug 212.652.95$2.8010.7%2250.631.7K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 216.7010.70$8.7046.0%10.902
$60.00Aug 2111.6015.60$13.6029.4%10.81--
$47.50Jul 171.702.10$1.9021.1%230.60--
$47.50Aug 212.352.60$2.4810.1%90.57--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 833, top 225)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 212.652.95$2.8010.7%2250.631.7K
$47.50Jul 170.801.10$0.9531.6%1460.402.3K
$52.50Aug 210.250.40$0.3345.5%1050.13424
$50.00Jul 170.200.40$0.3066.7%580.174.6K
$50.00Aug 210.550.80$0.6836.8%330.247.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 170.150.35$0.2580.0%1230.13432
$45.00Jul 170.500.95$0.7361.6%720.31428
$47.50Jul 171.702.10$1.9021.1%230.60--
$47.50Aug 212.352.60$2.4810.1%90.57--
$45.00Aug 211.151.45$1.3023.1%80.37487

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 56.7%, max 59.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 2147.2%29.6%59.8%2291.7K
$50.00Jul 17Aug 2146.9%30.3%54.7%9111.5K
$47.50Jul 17Aug 2147.5%30.9%53.6%1652.5K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 2147.2%29.6%59.8%80915
$42.50Jul 17Aug 2152.4%33.0%58.8%126432
$47.50Jul 17Aug 2147.5%30.9%53.6%32--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 21.73, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$52.50Aug 21$0.35$2.15$0.356.14$50.35
$47.50$50.00Jul 17$0.65$1.85$0.652.85$48.15
$47.50$50.00Aug 21$0.77$1.73$0.772.25$48.27
$45.00$47.50Jul 17$1.28$1.22$1.280.95$46.28
$45.00$47.50Aug 21$1.35$1.15$1.350.85$46.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$0.11$2.39$0.1121.73$42.39
$45.00$42.50Jul 17$0.48$2.02$0.484.21$44.52
$45.00$42.50Aug 21$0.62$1.88$0.623.03$44.38
$47.50$45.00Jul 17$1.17$1.33$1.171.14$46.33
$47.50$45.00Aug 21$1.18$1.32$1.181.12$46.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 4.86, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Aug 21$1.95$1.95$0.553.55$44.45
$45.00$47.50Aug 21$1.35$1.35$1.151.17$46.35
$45.00$47.50Jul 17$1.28$1.28$1.221.05$46.28
$47.50$50.00Aug 21$0.77$0.77$1.730.45$48.27
$47.50$50.00Jul 17$0.65$0.65$1.850.35$48.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$47.50Aug 21$6.22$6.22$1.284.86$48.78
$47.50$45.00Aug 21$1.18$1.18$1.320.89$46.32
$47.50$45.00Jul 17$1.17$1.17$1.330.88$46.33
$45.00$42.50Aug 21$0.62$0.62$1.880.33$44.38
$45.00$42.50Jul 17$0.48$0.48$2.020.24$44.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.51, cheapest $0.38)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$0.3846.9%30.3%
$47.50Jul 17Aug 21$0.5047.5%30.9%
$45.00Jul 17Aug 21$0.5747.2%29.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Jul 17Aug 21$0.4352.4%33.0%
$45.00Jul 17Aug 21$0.5747.2%29.6%
$47.50Jul 17Aug 21$0.5847.5%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.13% of stock, avg 8.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$0.95$1.90$2.85$44.65$50.356.13%
$45.00Jul 17$2.23$0.73$2.96$42.04$47.966.36%
$47.50Aug 21$1.45$2.48$3.93$43.57$51.438.45%
$45.00Aug 21$2.80$1.30$4.10$40.90$49.108.82%
$42.50Aug 21$4.75$0.68$5.43$37.07$47.9311.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.18% of stock, avg 3.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$42.50Jul 17$0.30$0.25$0.55$41.95$50.55
$52.50$40.00Aug 21$0.33$0.57$0.90$39.10$53.40
$52.50$42.50Aug 21$0.33$0.68$1.01$41.49$53.51
$50.00$45.00Jul 17$0.30$0.73$1.03$43.97$51.03
$47.50$42.50Jul 17$0.95$0.25$1.20$41.30$48.70
$50.00$40.00Aug 21$0.68$0.57$1.25$38.75$51.25
$50.00$42.50Aug 21$0.68$0.68$1.36$41.14$51.36
$52.50$45.00Aug 21$0.33$1.30$1.63$43.37$54.13
$47.50$45.00Jul 17$0.95$0.73$1.68$43.32$49.18
$50.00$45.00Aug 21$0.68$1.30$1.98$43.02$51.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.58, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4850/52Aug 21$1.53$0.971.58$45.97$51.53
40/4245/48Aug 21$1.46$1.041.40$41.04$46.46
42/4548/50Aug 21$1.39$1.111.25$43.61$48.89
42/4548/50Jul 17$1.13$1.370.82$43.87$48.63
42/4550/52Aug 21$0.97$1.530.63$44.03$50.97
40/4248/50Aug 21$0.88$1.620.54$41.62$48.38
40/4250/52Aug 21$0.46$2.040.23$42.04$50.46

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 4.95, cheapest $0.42)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$47.50$50.00$52.50Aug 21$0.42$2.084.95
$45.00$47.50$50.00Aug 21$0.58$1.923.31
$42.50$45.00$47.50Aug 21$0.60$1.903.17
$45.00$47.50$50.00Jul 17$0.63$1.872.97
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Aug 21$0.51$1.993.90
$42.50$45.00$47.50Aug 21$0.56$1.943.46
$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. 13 found (best net $-0.06, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Aug 21-$0.10$2.40
$42.50$45.001:2Aug 21-$0.85$1.65
$50.00$52.501:2Aug 21$0.02$2.48
$47.50$50.001:2Aug 21$0.09$2.41
$45.00$47.501:2Jul 17$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Aug 21-$0.06$2.44
$47.50$45.001:2Aug 21-$0.12$2.38
$42.50$40.001:2Aug 21-$0.46$2.04
$60.00$55.001:2Aug 21-$3.80$1.20
$55.00$47.501:2Aug 21$3.74$3.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.80%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$1.300.422.1%2.80%4.92%19259
$47.50Jul 17$0.800.402.1%1.72%3.85%1462.3K
$50.00Aug 21$0.550.247.5%1.18%8.69%337.0K
$52.50Aug 21$0.250.1312.9%0.54%13.42%105424
$50.00Jul 17$0.200.177.5%0.43%7.93%584.6K

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 1,155
Total Puts 269
Put/Call Ratio 0.23
Net Difference 886

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,955
Total Puts 3,474
Average Put/Call Ratio 0.70
Ratio Trend Falling

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