Tour v308
FAST
FASTENAL CO
$46.35 -0.34%
$47.04 (+1.49%)🌙
as of 07/09 06:27 PM
(7/8 18:29) ◀
|
Thursday, July 9, 2026 (6:27pm)
January 2026
|
▶ (7/10 18:28)
◀ 7/9 18:27 ▶

Option Volume

Detail
ℹ
Current (07/09) 3,298
Calls: 2,807 (85%)
Puts: 491 (15%)
Prior (07/08) 1,424
Calls: 1,155 (81%)
Puts: 269 (19%)
Current vs Prior +131.60%
Calls: +143.03% (Calls)
Puts: +82.53% (Puts)
Prior 7-Day Total 12,533
Calls: 9,547 (76%)
Puts: 2,986 (24%)
Prior 7-Day Average 1,790
Calls: 1,363 (76%)
Puts: 426 (24%)
Current vs Prior 7-Day Avg +84.20%
Calls: +105.81%
Puts: +15.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $473.6K
Calls: $262.7K (55%)
Puts: $210.9K (45%)
Prior (07/08) $222.8K
Calls: $197.1K (88%)
Puts: $25.7K (12%)
Current vs Prior +112.59%
Calls: +33.29%
Puts: +721.24%
Prior 7-Day Total $1.67M
Calls: $1.24M (75%)
Puts: $423.4K (25%)
Prior 7-Day Average $237.9K
Calls: $177.5K (75%)
Puts: $60.5K (25%)
Current vs Prior 7-Day Avg +99.05%
Calls: +48.05%
Puts: +248.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.17
Prior (07/08) 0.23
Current vs Prior -24.90%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -67.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 30,586
Calls: 24,582 (80%)
Puts: 6,004 (20%)
Prior (07/08) 28,666
Calls: 25,818 (90%)
Puts: 2,848 (10%)
Current vs Prior +6.70%
Prior 7-Day Total 182,463
Calls: 159,067 (87%)
Puts: 23,396 (13%)
Prior 7-Day Average 26,066
Calls: 22,723 (87%)
Puts: 3,342 (13%)
Current vs Prior 7-Day Avg +17.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.11% | 8.63%6.11% | 8.63%
Prior 6.13% | 8.45%6.13% | 8.45%
Current vs Prior -0.36% | +2.13%-0.36% | +2.13%
Prior 7-Day Avg 6.17% | 8.54%6.13% | 8.31%
Current vs 7-Day Avg -1.08% | +1.11%-0.42% | +3.83%
Prior 7-Day Eod 6.13% | 8.45%-- | --
Current vs 7-Day Eod -0.36% | +2.13%-- | --
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 13.73% | 8.45%
Calls: 17.05% | 9.20%
Puts: 10.42% | 7.69%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 113% vs prior. Dollar volume significantly above 7-day average (99% higher). Unusually high activity with volume up 132% vs prior - elevated interest. Volume explosion - 84% above 7-day average (3,298 vs avg 1,790).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 3 found (avg $0.78, cheapest $0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 170.800.90$0.8511.8%2.6K0.382.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 210.600.70$0.6515.4%10.221.0K
$45.00Jul 170.750.90$0.8318.1%640.34487

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.73, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 215.307.80$6.5538.2%40.87--
$42.50Jul 172.754.30$3.5343.9%10.86--
$42.50Aug 213.105.60$4.3557.5%10.81--
$45.00Jul 171.952.40$2.1720.7%280.662.2K
$45.00Aug 212.502.80$2.6511.3%230.61--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 172.805.40$4.1063.4%30.836
$47.50Jul 171.852.10$1.9812.6%260.62452
$47.50Aug 212.502.90$2.7014.8%120.6079

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 3.0K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 170.800.90$0.8511.8%2.6K0.382.4K
$45.00Jul 171.952.40$2.1720.7%280.662.2K
$50.00Jul 170.200.40$0.3066.7%260.174.6K
$45.00Aug 212.502.80$2.6511.3%230.61--
$52.50Jul 170.000.25$0.13192.3%140.07--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 211.301.45$1.3810.9%1770.40490
$45.00Jul 170.750.90$0.8318.1%640.34487
$47.50Jul 171.852.10$1.9812.6%260.62452
$47.50Aug 212.502.90$2.7014.8%120.6079
$40.00Jul 170.000.30$0.15200.0%70.072.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 71.6%, max 80.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 2151.9%28.8%80.4%512.2K
$42.50Jul 17Aug 2155.8%31.1%79.3%2--
$50.00Jul 17Aug 2151.4%30.8%66.6%3511.6K
$47.50Jul 17Aug 2149.1%31.2%57.5%2.6K2.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.00Jul 17Aug 2151.9%28.8%80.4%241977
$42.50Jul 17Aug 2155.8%31.1%79.3%21.0K
$47.50Jul 17Aug 2149.1%31.2%57.5%38531

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 18.23, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$52.50Jul 17$0.17$2.33$0.1713.71$50.17
$47.50$50.00Jul 17$0.55$1.95$0.553.55$48.05
$47.50$50.00Aug 21$0.70$1.80$0.702.57$48.20
$45.00$47.50Jul 17$1.32$1.18$1.320.89$46.32
$45.00$47.50Aug 21$1.35$1.15$1.350.85$46.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Jul 17$0.13$2.37$0.1318.23$42.37
$45.00$42.50Jul 17$0.55$1.95$0.553.55$44.45
$45.00$42.50Aug 21$0.73$1.77$0.732.42$44.27
$47.50$45.00Jul 17$1.15$1.35$1.151.17$46.35
$47.50$45.00Aug 21$1.32$1.18$1.320.89$46.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 7.33, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Aug 21$2.20$2.20$0.307.33$42.20
$42.50$45.00Aug 21$1.70$1.70$0.802.12$44.20
$42.50$45.00Jul 17$1.36$1.36$1.141.19$43.86
$45.00$47.50Aug 21$1.35$1.35$1.151.17$46.35
$45.00$47.50Jul 17$1.32$1.32$1.181.12$46.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.50Jul 17$2.12$2.12$0.385.58$47.88
$47.50$45.00Aug 21$1.32$1.32$1.181.12$46.18
$47.50$45.00Jul 17$1.15$1.15$1.350.85$46.35
$45.00$42.50Aug 21$0.73$0.73$1.770.41$44.27
$45.00$42.50Jul 17$0.55$0.55$1.950.28$44.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.53, cheapest $0.30)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$0.3051.4%30.8%
$47.50Jul 17Aug 21$0.4549.1%31.2%
$45.00Jul 17Aug 21$0.4851.9%28.8%
$42.50Jul 17Aug 21$0.8255.8%31.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Jul 17Aug 21$0.3755.8%31.1%
$45.00Jul 17Aug 21$0.5551.9%28.8%
$47.50Jul 17Aug 21$0.7249.1%31.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 6.11% of stock, avg 8.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$0.85$1.98$2.83$44.67$50.336.11%
$45.00Jul 17$2.17$0.83$3.00$42.00$48.006.47%
$42.50Jul 17$3.53$0.28$3.81$38.69$46.318.22%
$47.50Aug 21$1.30$2.70$4.00$43.50$51.508.63%
$45.00Aug 21$2.65$1.38$4.03$40.97$49.038.69%
$50.00Jul 17$0.30$4.10$4.40$45.60$54.409.49%
$42.50Aug 21$4.35$0.65$5.00$37.50$47.5010.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.60% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$40.00Jul 17$0.13$0.15$0.28$39.72$52.78
$52.50$42.50Jul 17$0.13$0.28$0.41$42.09$52.91
$50.00$40.00Jul 17$0.30$0.15$0.45$39.55$50.45
$50.00$42.50Jul 17$0.30$0.28$0.58$41.92$50.58
$52.50$45.00Jul 17$0.13$0.83$0.96$44.04$53.46
$47.50$40.00Jul 17$0.85$0.15$1.00$39.00$48.50
$47.50$42.50Jul 17$0.85$0.28$1.13$41.37$48.63
$50.00$45.00Jul 17$0.30$0.83$1.13$43.87$51.13
$50.00$42.50Aug 21$0.60$0.65$1.25$41.25$51.25
$47.50$45.00Jul 17$0.85$0.83$1.68$43.32$49.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.38, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Jul 17$1.45$1.051.38$41.05$46.45
42/4548/50Aug 21$1.43$1.071.34$43.57$48.93
45/4850/52Jul 17$1.32$1.181.12$46.18$51.32
42/4548/50Jul 17$1.10$1.400.79$43.90$48.60
42/4550/52Jul 17$0.72$1.780.40$44.28$50.72
40/4248/50Jul 17$0.68$1.820.37$41.82$48.18
40/4250/52Jul 17$0.30$2.200.14$42.20$50.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 6.14, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Aug 21$0.35$2.156.14
$47.50$50.00$52.50Jul 17$0.38$2.125.58
$40.00$42.50$45.00Aug 21$0.50$2.004.00
$45.00$47.50$50.00Aug 21$0.65$1.852.85
$45.00$47.50$50.00Jul 17$0.77$1.732.25
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.42$2.084.95
$42.50$45.00$47.50Aug 21$0.59$1.913.24
$42.50$45.00$47.50Jul 17$0.60$1.903.17
$45.00$47.50$50.00Jul 17$0.97$1.531.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.02, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$45.001:2Jul 17-$0.81$1.69
$42.50$45.001:2Aug 21-$0.95$1.55
$40.00$42.501:2Aug 21-$2.15$0.35
$50.00$52.501:2Jul 17$0.04$2.46
$45.00$47.501:2Aug 21$0.05$2.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Jul 17-$0.02$2.48
$47.50$45.001:2Aug 21-$0.06$2.44
$45.00$42.501:2Aug 21$0.08$2.42
$50.00$47.501:2Jul 17$0.14$2.36
$45.00$42.501:2Jul 17$0.27$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.59%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$1.200.402.5%2.59%5.07%13255
$47.50Jul 17$0.800.382.5%1.73%4.21%2.6K2.4K
$50.00Aug 21$0.500.227.9%1.08%8.95%97.0K
$50.00Jul 17$0.200.177.9%0.43%8.31%264.6K

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 2,807
Total Puts 491
Put/Call Ratio 0.17
Net Difference 2,316

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,547
Total Puts 2,986
Average Put/Call Ratio 0.55
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