Tour v325
FAST
FASTENAL CO
$47.05 +1.20%
$46.98 (-0.15%)🌙
as of 07/13 06:00 PM
(7/13 14:05) ◀
|
Monday, July 13, 2026 (6:00pm)
January 2026
|
▶ (7/14 09:35)
◀ 7/13 18:00 ▶

Option Volume

Detail
ℹ
Current (07/13) 5,984
Calls: 3,850 (64%)
Puts: 2,134 (36%)
Prior (07/10) 2,574
Calls: 1,898 (74%)
Puts: 676 (26%)
Current vs Prior +132.48%
Calls: +102.85% (Calls)
Puts: +215.68% (Puts)
Prior 7-Day Total 13,358
Calls: 9,734 (73%)
Puts: 3,624 (27%)
Prior 7-Day Average 1,908
Calls: 1,390 (73%)
Puts: 517 (27%)
Current vs Prior 7-Day Avg +213.58%
Calls: +176.86%
Puts: +312.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $617.4K
Calls: $421.0K (68%)
Puts: $196.5K (32%)
Prior (07/10) $251.8K
Calls: $174.8K (69%)
Puts: $77.0K (31%)
Current vs Prior +145.21%
Calls: +140.84%
Puts: +155.12%
Prior 7-Day Total $1.75M
Calls: $1.13M (64%)
Puts: $625.8K (36%)
Prior 7-Day Average $250.3K
Calls: $160.9K (64%)
Puts: $89.4K (36%)
Current vs Prior 7-Day Avg +146.64%
Calls: +161.56%
Puts: +119.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.55
Prior (07/10) 0.36
Current vs Prior +55.63%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -4.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 67,786
Calls: 50,668 (75%)
Puts: 17,118 (25%)
Prior (07/10) 34,998
Calls: 29,266 (84%)
Puts: 5,732 (16%)
Current vs Prior +93.69%
Prior 7-Day Total 201,479
Calls: 170,512 (85%)
Puts: 30,967 (15%)
Prior 7-Day Average 28,782
Calls: 24,358 (85%)
Puts: 4,423 (15%)
Current vs Prior 7-Day Avg +135.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.80% | 10.52%4.80% | 10.52%
Prior 5.87% | 8.45%5.87% | 8.45%
Current vs Prior -18.20% | +24.46%-18.20% | +24.46%
Prior 7-Day Avg 6.14% | 8.39%6.07% | 8.40%
Current vs 7-Day Avg -21.79% | +25.46%-20.92% | +25.19%
Prior 7-Day Eod 5.87% | 8.45%5.87% | 8.45%
Current vs 7-Day Eod -18.20% | +24.46%-18.20% | +24.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.23% | 5.50%
Calls: 16.13% | 6.45%
Puts: 16.34% | 4.55%
Prior 13.73% | 8.45%
Calls: 17.05% | 9.20%
Puts: 10.42% | 7.69%
Current vs Prior +18.21% | -34.91%
Prior 7-Day Avg 13.73% | 8.45%
Calls: 17.05% | 9.20%
Puts: 10.42% | 7.69%
Current vs 7-Day Avg +18.21% | -34.91%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($421.0K). Massive premium surge with dollar volume up 145% vs prior. Dollar volume significantly above 7-day average (147% higher). Unusually high activity with volume up 132% vs prior - elevated interest.

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. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 170.851.00$0.9316.1%1.4K0.454.7K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 215.908.40$7.1535.0%--1.0026
$42.50Aug 213.206.10$4.6562.4%--1.0019
$42.50Jul 173.305.80$4.5554.9%90.91146
$45.00Jul 171.152.70$1.9380.3%850.762.2K
$45.00Aug 212.503.20$2.8524.6%930.731.9K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 172.104.60$3.3574.6%220.8213
$50.00Aug 212.605.20$3.9066.7%--0.7479
$47.50Aug 212.004.20$3.1071.0%2240.5681
$47.50Jul 171.201.45$1.3318.8%4030.55604

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 5.2K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 170.851.00$0.9316.1%1.4K0.454.7K
$47.50Aug 211.502.20$1.8537.8%6370.44268
$50.00Jul 170.200.35$0.2853.6%5370.184.6K
$50.00Aug 210.650.80$0.7320.5%3890.257.0K
$45.00Aug 212.503.20$2.8524.6%930.731.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.400.50$0.4522.2%5810.24647
$47.50Jul 171.201.45$1.3318.8%4030.55604
$42.50Jul 170.100.20$0.1566.7%2960.09514
$47.50Aug 212.004.20$3.1071.0%2240.5681
$40.00Jul 170.050.10$0.0862.5%2220.042.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 115.8%, max 175.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 21102.9%37.3%175.7%25410
$42.50Jul 17Aug 2174.6%28.8%159.5%9165
$45.00Jul 17Aug 2164.0%25.3%153.4%1784.1K
$50.00Jul 17Aug 2160.6%34.0%78.4%92611.7K
$52.50Jul 17Aug 2160.0%34.8%72.5%102655
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Jul 17Aug 2174.6%28.8%159.5%4021.5K
$40.00Jul 17Aug 2192.3%35.7%158.1%3042.3K
$45.00Jul 17Aug 2164.0%25.3%153.4%6521.1K
$50.00Jul 17Aug 2160.6%34.0%78.4%2292
$47.50Jul 17Aug 2157.4%40.3%42.4%627685

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 15.67, avg 5.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$55.00Aug 21$0.15$2.35$0.1515.67$52.65
$50.00$52.50Jul 17$0.23$2.27$0.239.87$50.23
$50.00$52.50Aug 21$0.38$2.12$0.385.58$50.38
$47.50$50.00Jul 17$0.65$1.85$0.652.85$48.15
$45.00$47.50Jul 17$1.00$1.50$1.001.50$46.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$0.17$2.33$0.1713.71$42.33
$45.00$42.50Jul 17$0.30$2.20$0.307.33$44.70
$45.00$42.50Aug 21$0.57$1.93$0.573.39$44.43
$50.00$47.50Aug 21$0.80$1.70$0.802.13$49.20
$47.50$45.00Jul 17$0.88$1.62$0.881.84$46.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 4.95, avg 1.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Aug 21$1.80$1.80$0.702.57$44.30
$47.50$50.00Aug 21$1.12$1.12$1.380.81$48.62
$45.00$47.50Jul 17$1.00$1.00$1.500.67$46.00
$45.00$47.50Aug 21$1.00$1.00$1.500.67$46.00
$47.50$50.00Jul 17$0.65$0.65$1.850.35$48.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.50$45.00Aug 21$2.08$2.08$0.424.95$45.42
$50.00$47.50Jul 17$2.02$2.02$0.484.21$47.98
$47.50$45.00Jul 17$0.88$0.88$1.620.54$46.62
$50.00$47.50Aug 21$0.80$0.80$1.700.47$49.20
$45.00$42.50Aug 21$0.57$0.57$1.930.30$44.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.61, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Jul 17Aug 21$0.1074.6%28.8%
$52.50Jul 17Aug 21$0.3060.0%34.8%
$50.00Jul 17Aug 21$0.4560.6%34.0%
$45.00Jul 17Aug 21$0.9264.0%25.3%
$47.50Jul 17Aug 21$0.9257.4%40.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.2092.3%35.7%
$42.50Jul 17Aug 21$0.3074.6%28.8%
$50.00Jul 17Aug 21$0.5560.6%34.0%
$45.00Jul 17Aug 21$0.5764.0%25.3%
$47.50Jul 17Aug 21$1.7757.4%40.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.80% of stock, avg 9.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$0.93$1.33$2.26$45.24$49.764.80%
$45.00Jul 17$1.93$0.45$2.38$42.62$47.385.06%
$50.00Jul 17$0.28$3.35$3.63$46.37$53.637.72%
$45.00Aug 21$2.85$1.02$3.87$41.13$48.878.23%
$50.00Aug 21$0.73$3.90$4.63$45.37$54.639.84%
$42.50Jul 17$4.55$0.15$4.70$37.80$47.209.99%
$47.50Aug 21$1.85$3.10$4.95$42.55$52.4510.52%
$42.50Aug 21$4.65$0.45$5.10$37.40$47.6010.84%
$40.00Aug 21$7.15$0.28$7.43$32.57$47.4315.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.70% of stock, avg 2.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$42.50Jul 17$0.18$0.15$0.33$42.17$55.33
$50.00$42.50Jul 17$0.28$0.15$0.43$42.07$50.43
$55.00$40.00Aug 21$0.20$0.28$0.48$39.52$55.48
$55.00$45.00Jul 17$0.18$0.45$0.63$44.37$55.63
$52.50$40.00Aug 21$0.35$0.28$0.63$39.37$53.13
$55.00$42.50Aug 21$0.20$0.45$0.65$41.85$55.65
$50.00$45.00Jul 17$0.28$0.45$0.73$44.27$50.73
$52.50$42.50Aug 21$0.35$0.45$0.80$41.70$53.30
$50.00$40.00Aug 21$0.73$0.28$1.01$38.99$51.01
$47.50$42.50Jul 17$0.93$0.15$1.08$41.42$48.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 8.26, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4852/55Aug 21$2.23$0.278.26$45.27$54.73
42/4548/50Aug 21$1.69$0.812.09$43.31$49.19
40/4248/50Aug 21$1.29$1.211.07$41.21$48.79
40/4245/48Aug 21$1.17$1.330.88$41.33$46.17
45/4850/52Jul 17$1.11$1.390.80$46.39$51.11
42/4548/50Jul 17$0.95$1.550.61$44.05$48.45
42/4550/52Aug 21$0.95$1.550.61$44.05$50.95
48/5052/55Aug 21$0.95$1.550.61$49.05$53.45
42/4552/55Aug 21$0.72$1.780.40$44.28$53.22
40/4250/52Aug 21$0.55$1.950.28$41.95$50.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 9.87, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Aug 21$0.23$2.279.87
$45.00$47.50$50.00Jul 17$0.35$2.156.14
$50.00$52.50$55.00Jul 17$0.36$2.145.94
$47.50$50.00$52.50Jul 17$0.42$2.084.95
$40.00$42.50$45.00Aug 21$0.70$1.802.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.23$2.279.87
$40.00$42.50$45.00Aug 21$0.40$2.105.25
$42.50$45.00$47.50Jul 17$0.58$1.923.31
$45.00$47.50$50.00Jul 17$1.14$1.361.19
$42.50$45.00$47.50Aug 21$1.51$0.990.66

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.01, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$55.001:2Aug 21-$0.05$2.45
$52.50$55.001:2Jul 17-$0.31$2.19
$45.00$47.501:2Aug 21-$0.85$1.65
$42.50$45.001:2Aug 21-$1.05$1.45
$40.00$42.501:2Aug 21-$2.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Jul 17-$0.01$2.49
$42.50$40.001:2Aug 21-$0.11$2.39
$50.00$47.501:2Aug 21-$2.30$0.20
$45.00$42.501:2Aug 21$0.12$2.38
$45.00$42.501:2Jul 17$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.19%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$1.500.441.0%3.19%4.14%637268
$47.50Jul 17$0.850.451.0%1.81%2.76%1.4K4.7K
$50.00Aug 21$0.650.256.3%1.38%7.65%3897.0K
$50.00Jul 17$0.200.186.3%0.43%6.70%5374.6K
$52.50Aug 21$0.150.1411.6%0.32%11.90%71524

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 3,850
Total Puts 2,134
Put/Call Ratio 0.55
Net Difference 1,716

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,734
Total Puts 3,624
Average Put/Call Ratio 0.58
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