Tour v309
FAST
FASTENAL CO
$46.49 +0.30%
$46.52 (+0.06%)🌙
as of 07/10 06:28 PM
(7/9 18:27) ◀
|
Friday, July 10, 2026 (6:28pm)
January 2026
|
▶ (7/13 14:05)
◀ 7/10 18:28 ▶

Option Volume

Detail
ℹ
Current (07/10) 2,574
Calls: 1,898 (74%)
Puts: 676 (26%)
Prior (07/09) 3,298
Calls: 2,807 (85%)
Puts: 491 (15%)
Current vs Prior -21.95%
Calls: -32.38% (Calls)
Puts: +37.68% (Puts)
Prior 7-Day Total 15,153
Calls: 11,788 (78%)
Puts: 3,365 (22%)
Prior 7-Day Average 2,164
Calls: 1,684 (78%)
Puts: 480 (22%)
Current vs Prior 7-Day Avg +18.91%
Calls: +12.71%
Puts: +40.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $251.8K
Calls: $174.8K (69%)
Puts: $77.0K (31%)
Prior (07/09) $473.6K
Calls: $262.7K (55%)
Puts: $210.9K (45%)
Current vs Prior -46.84%
Calls: -33.47%
Puts: -63.48%
Prior 7-Day Total $2.07M
Calls: $1.45M (70%)
Puts: $621.4K (30%)
Prior 7-Day Average $296.0K
Calls: $207.3K (70%)
Puts: $88.8K (30%)
Current vs Prior 7-Day Avg -14.94%
Calls: -15.67%
Puts: -13.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.36
Prior (07/09) 0.17
Current vs Prior +103.62%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -34.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 34,998
Calls: 29,266 (84%)
Puts: 5,732 (16%)
Prior (07/09) 30,586
Calls: 24,582 (80%)
Puts: 6,004 (20%)
Current vs Prior +14.42%
Prior 7-Day Total 190,515
Calls: 163,066 (86%)
Puts: 27,449 (14%)
Prior 7-Day Average 27,216
Calls: 23,295 (86%)
Puts: 3,921 (14%)
Current vs Prior 7-Day Avg +28.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.87% | 8.45%5.87% | 8.45%
Prior 6.11% | 8.63%6.11% | 8.63%
Current vs Prior -3.82% | -2.05%-3.82% | -2.05%
Prior 7-Day Avg 6.23% | 8.47%6.12% | 8.39%
Current vs 7-Day Avg -5.71% | -0.19%-4.13% | +0.74%
Prior 7-Day Eod 6.11% | 8.63%-- | --
Current vs 7-Day Eod -3.82% | -2.05%-- | --
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

Moderately bullish flow with 69% call dollar volume ($174.8K). Extreme bullish P/C ratio of 0.36 - heavy call buying (1,898 calls vs 676 puts). P/C ratio rising 104% - increased hedging/bearish positioning. Call-heavy open interest (29,266 calls vs 5,732 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 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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.71, highest 0.92)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 215.508.70$7.1045.1%40.9230
$45.00Jul 172.002.30$2.1514.0%90.692.2K
$45.00Aug 212.553.00$2.7816.2%110.62--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 173.205.00$4.1043.9%70.838
$47.50Jul 171.702.00$1.8516.2%1720.61458
$47.50Aug 212.302.80$2.5519.6%490.5887

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.6K, top 526)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.500.75$0.6339.7%5260.237.0K
$47.50Jul 170.751.00$0.8828.4%3160.394.5K
$50.00Jul 170.200.40$0.3066.7%650.174.6K
$47.50Aug 211.201.55$1.3825.4%510.41252
$45.00Aug 212.553.00$2.7816.2%110.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.550.80$0.6836.8%1910.31484
$47.50Jul 171.702.00$1.8516.2%1720.61458
$42.50Jul 170.200.35$0.2853.6%1400.13537
$45.00Aug 211.201.50$1.3522.2%610.38448
$47.50Aug 212.302.80$2.5519.6%490.5887

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 79.0%, max 122.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2169.2%31.1%122.3%12527
$50.00Jul 17Aug 2153.3%30.6%74.1%59111.6K
$45.00Jul 17Aug 2151.2%30.2%69.5%202.2K
$47.50Jul 17Aug 2151.1%31.3%63.2%3674.8K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Jul 17Aug 2161.2%32.0%91.1%1421.6K
$45.00Jul 17Aug 2151.2%30.2%69.5%252932
$47.50Jul 17Aug 2151.1%31.3%63.2%221545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 12.89, avg 3.64)

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$0.58$1.92$0.583.31$48.08
$47.50$50.00Aug 21$0.75$1.75$0.752.33$48.25
$45.00$47.50Jul 17$1.27$1.23$1.270.97$46.27
$45.00$47.50Aug 21$1.40$1.10$1.400.79$46.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Jul 17$0.18$2.32$0.1812.89$42.32
$45.00$42.50Jul 17$0.40$2.10$0.405.25$44.60
$45.00$42.50Aug 21$0.72$1.78$0.722.47$44.28
$47.50$45.00Jul 17$1.17$1.33$1.171.14$46.33
$47.50$45.00Aug 21$1.20$1.30$1.201.08$46.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 9.00, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$45.00Aug 21$4.32$4.32$0.686.35$44.32
$45.00$47.50Aug 21$1.40$1.40$1.101.27$46.40
$45.00$47.50Jul 17$1.27$1.27$1.231.03$46.27
$47.50$50.00Aug 21$0.75$0.75$1.750.43$48.25
$47.50$50.00Jul 17$0.58$0.58$1.920.30$48.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.50Jul 17$2.25$2.25$0.259.00$47.75
$47.50$45.00Aug 21$1.20$1.20$1.300.92$46.30
$47.50$45.00Jul 17$1.17$1.17$1.330.88$46.33
$45.00$42.50Aug 21$0.72$0.72$1.780.40$44.28
$45.00$42.50Jul 17$0.40$0.40$2.100.19$44.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.46, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Aug 21$0.0569.2%31.1%
$50.00Jul 17Aug 21$0.3353.3%30.6%
$47.50Jul 17Aug 21$0.5051.1%31.3%
$45.00Jul 17Aug 21$0.6351.2%30.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Jul 17Aug 21$0.3561.2%32.0%
$45.00Jul 17Aug 21$0.6751.2%30.2%
$47.50Jul 17Aug 21$0.7051.1%31.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.87% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$0.88$1.85$2.73$44.77$50.235.87%
$45.00Jul 17$2.15$0.68$2.83$42.17$47.836.09%
$47.50Aug 21$1.38$2.55$3.93$43.57$51.438.45%
$45.00Aug 21$2.78$1.35$4.13$40.87$49.138.88%
$50.00Jul 17$0.30$4.10$4.40$45.60$54.409.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.71% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$40.00Jul 17$0.23$0.10$0.33$39.67$52.83
$50.00$40.00Jul 17$0.30$0.10$0.40$39.60$50.40
$52.50$42.50Jul 17$0.23$0.28$0.51$41.99$53.01
$50.00$42.50Jul 17$0.30$0.28$0.58$41.92$50.58
$52.50$45.00Jul 17$0.23$0.68$0.91$44.09$53.41
$52.50$42.50Aug 21$0.28$0.63$0.91$41.59$53.41
$47.50$40.00Jul 17$0.88$0.10$0.98$39.02$48.48
$50.00$45.00Jul 17$0.30$0.68$0.98$44.02$50.98
$47.50$42.50Jul 17$0.88$0.28$1.16$41.34$48.66
$50.00$42.50Aug 21$0.63$0.63$1.26$41.24$51.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.63, avg credit $1.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4850/52Aug 21$1.55$0.951.63$45.95$51.55
42/4548/50Aug 21$1.47$1.031.43$43.53$48.97
40/4245/48Jul 17$1.45$1.051.38$41.05$46.45
42/4550/52Aug 21$1.07$1.430.75$43.93$51.07
42/4548/50Jul 17$0.98$1.520.64$44.02$48.48
40/4248/50Jul 17$0.76$1.740.44$41.74$48.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 10.36, cheapest $0.22)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$47.50$50.00$52.50Aug 21$0.40$2.105.25
$47.50$50.00$52.50Jul 17$0.51$1.993.90
$45.00$47.50$50.00Aug 21$0.65$1.852.85
$45.00$47.50$50.00Jul 17$0.69$1.812.62
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.22$2.2810.36
$42.50$45.00$47.50Aug 21$0.48$2.024.21
$42.50$45.00$47.50Jul 17$0.77$1.732.25
$45.00$47.50$50.00Jul 17$1.08$1.421.31

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 $-0.15, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.501:2Jul 17-$0.16$2.34
$40.00$45.001:2Aug 21$1.54$3.46
$45.00$47.501:2Aug 21$0.02$2.48
$50.00$52.501:2Aug 21$0.07$2.43
$47.50$50.001:2Aug 21$0.12$2.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$45.001:2Aug 21-$0.15$2.35
$42.50$40.001:2Jul 17$0.08$2.42
$45.00$42.501:2Aug 21$0.09$2.41
$45.00$42.501:2Jul 17$0.12$2.38
$50.00$47.501:2Jul 17$0.40$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.58%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$1.200.412.2%2.58%4.75%51252
$47.50Jul 17$0.750.392.2%1.61%3.79%3164.5K
$50.00Aug 21$0.500.237.5%1.08%8.63%5267.0K
$50.00Jul 17$0.200.177.5%0.43%7.98%654.6K
$52.50Aug 21$0.200.1212.9%0.43%13.36%6527

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 1,898
Total Puts 676
Put/Call Ratio 0.36
Net Difference 1,222

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,788
Total Puts 3,365
Average Put/Call Ratio 0.54
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