Tour v334
FAST
FASTENAL CO
$45.74 -2.78%
$45.49 (-0.55%)🌙
as of 07/14 06:00 PM
(7/14 14:06) ◀
|
Tuesday, July 14, 2026 (6:00pm)
January 2026
|
▶ (7/15 18:36)
◀ 7/14 18:00 ▶

Option Volume

Detail
ℹ
Current (07/14) 10,467
Calls: 4,627 (44%)
Puts: 5,840 (56%)
Prior (07/13) 5,984
Calls: 3,850 (64%)
Puts: 2,134 (36%)
Current vs Prior +74.92%
Calls: +20.18% (Calls)
Puts: +173.66% (Puts)
Prior 7-Day Total 16,864
Calls: 11,512 (68%)
Puts: 5,352 (32%)
Prior 7-Day Average 2,409
Calls: 1,644 (68%)
Puts: 764 (32%)
Current vs Prior 7-Day Avg +334.47%
Calls: +181.35%
Puts: +663.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $650.6K
Calls: $187.5K (29%)
Puts: $463.0K (71%)
Prior (07/13) $617.4K
Calls: $421.0K (68%)
Puts: $196.5K (32%)
Current vs Prior +5.37%
Calls: -55.45%
Puts: +135.67%
Prior 7-Day Total $2.09M
Calls: $1.36M (65%)
Puts: $729.1K (35%)
Prior 7-Day Average $298.2K
Calls: $194.1K (65%)
Puts: $104.2K (35%)
Current vs Prior 7-Day Avg +118.15%
Calls: -3.36%
Puts: +344.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 1.26
Prior (07/13) 0.55
Current vs Prior +127.71%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg +100.49%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 69,681
Calls: 51,712 (74%)
Puts: 17,969 (26%)
Prior (07/13) 67,786
Calls: 50,668 (75%)
Puts: 17,118 (25%)
Current vs Prior +2.80%
Prior 7-Day Total 249,055
Calls: 206,294 (83%)
Puts: 42,761 (17%)
Prior 7-Day Average 35,579
Calls: 29,470 (83%)
Puts: 6,108 (17%)
Current vs Prior 7-Day Avg +95.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.78% | 6.73%2.78% | 6.73%
Prior 4.80% | 10.52%4.80% | 10.52%
Current vs Prior -42.20% | -36.00%-42.20% | -36.00%
Prior 7-Day Avg 5.92% | 8.58%5.86% | 8.76%
Current vs 7-Day Avg -53.11% | -21.51%-52.64% | -23.10%
Prior 7-Day Eod 4.80% | 10.52%4.80% | 10.52%
Current vs 7-Day Eod -42.20% | -36.00%-42.20% | -36.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.82% | 12.96%
Calls: 18.18% | 10.53%
Puts: 39.47% | 15.38%
Prior 16.23% | 5.50%
Calls: 16.13% | 6.45%
Puts: 16.34% | 4.55%
Current vs Prior +77.57% | +135.64%
Prior 7-Day Avg 14.09% | 8.03%
Calls: 16.92% | 8.81%
Puts: 11.27% | 7.24%
Current vs 7-Day Avg +104.58% | +61.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($463.0K). Dollar volume significantly above 7-day average (118% higher). Above-average activity with volume up 75% vs prior. Volume explosion - 334% above 7-day average (10,467 vs avg 2,409).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 214.507.10$5.8044.8%--0.9826
$42.50Jul 171.854.50$3.1883.3%140.93151
$42.50Aug 212.254.90$3.5874.0%20.8219
$45.00Jul 170.251.80$1.02152.0%740.722.2K
$45.00Aug 211.701.95$1.8313.7%470.571.9K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 173.105.70$4.4059.1%391.0033
$50.00Aug 213.506.10$4.8054.2%--0.8679
$47.50Jul 170.752.90$1.83117.5%2220.84610
$47.50Aug 211.453.60$2.5385.0%330.69242

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 9.0K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 170.100.20$0.1566.7%1.2K0.174.9K
$47.50Aug 210.650.80$0.7320.5%1.1K0.31681
$52.50Aug 210.000.55$0.28196.4%5810.11590
$50.00Jul 170.000.05$0.03166.7%4790.035.0K
$50.00Aug 210.200.30$0.2540.0%2350.136.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 210.400.55$0.4831.3%3.0K0.211.1K
$45.00Aug 210.901.60$1.2556.0%1.1K0.44515
$45.00Jul 170.050.45$0.25160.0%4700.28926
$42.50Jul 170.050.10$0.0862.5%3410.07682
$47.50Jul 170.752.90$1.83117.5%2220.84610

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 90.4%, max 164.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Jul 17Aug 2157.3%26.6%115.4%16170
$52.50Jul 17Aug 2175.2%35.6%111.0%585737
$50.00Jul 17Aug 2152.0%26.1%99.6%71411.9K
$47.50Jul 17Aug 2142.2%26.0%62.6%2.3K5.6K
$45.00Jul 17Aug 2133.9%24.8%36.4%1214.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2175.5%28.5%164.7%682.4K
$42.50Jul 17Aug 2157.3%26.6%115.4%3.3K1.8K
$50.00Jul 17Aug 2152.0%26.1%99.6%39112
$47.50Jul 17Aug 2142.2%26.0%62.6%255852
$45.00Jul 17Aug 2133.9%24.8%36.4%1.6K1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 19.83, avg 5.69)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$50.00Jul 17$0.12$2.38$0.1219.83$47.62
$47.50$50.00Aug 21$0.48$2.02$0.484.21$47.98
$45.00$47.50Jul 17$0.87$1.63$0.871.87$45.87
$45.00$47.50Aug 21$1.10$1.40$1.101.27$46.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.50Jul 17$0.17$2.33$0.1713.71$44.83
$42.50$40.00Aug 21$0.33$2.17$0.336.58$42.17
$45.00$42.50Aug 21$0.77$1.73$0.772.25$44.23
$47.50$45.00Aug 21$1.28$1.22$1.280.95$46.22
$47.50$45.00Jul 17$1.58$0.92$1.580.58$45.92

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 9.87, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Aug 21$2.22$2.22$0.287.93$42.22
$42.50$45.00Jul 17$2.16$2.16$0.346.35$44.66
$42.50$45.00Aug 21$1.75$1.75$0.752.33$44.25
$45.00$47.50Aug 21$1.10$1.10$1.400.79$46.10
$45.00$47.50Jul 17$0.87$0.87$1.630.53$45.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.50Aug 21$2.27$2.27$0.239.87$47.73
$47.50$45.00Jul 17$1.58$1.58$0.921.72$45.92
$47.50$45.00Aug 21$1.28$1.28$1.221.05$46.22
$45.00$42.50Aug 21$0.77$0.77$1.730.45$44.23
$42.50$40.00Aug 21$0.33$0.33$2.170.15$42.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.49, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$0.2252.0%26.1%
$52.50Jul 17Aug 21$0.2575.2%35.6%
$42.50Jul 17Aug 21$0.4057.3%26.6%
$47.50Jul 17Aug 21$0.5842.2%26.0%
$45.00Jul 17Aug 21$0.8133.9%24.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.1275.5%28.5%
$42.50Jul 17Aug 21$0.4057.3%26.6%
$50.00Jul 17Aug 21$0.4052.0%26.1%
$47.50Jul 17Aug 21$0.7042.2%26.0%
$45.00Jul 17Aug 21$1.0033.9%24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.78% of stock, avg 7.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Jul 17$1.02$0.25$1.27$43.73$46.272.78%
$47.50Jul 17$0.15$1.83$1.98$45.52$49.484.33%
$45.00Aug 21$1.83$1.25$3.08$41.92$48.086.73%
$42.50Jul 17$3.18$0.08$3.26$39.24$45.767.13%
$47.50Aug 21$0.73$2.53$3.26$44.24$50.767.13%
$42.50Aug 21$3.58$0.48$4.06$38.44$46.568.88%
$50.00Jul 17$0.03$4.40$4.43$45.57$54.439.69%
$50.00Aug 21$0.25$4.80$5.05$44.95$55.0511.04%
$40.00Aug 21$5.80$0.15$5.95$34.05$45.9513.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.50% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$42.50Jul 17$0.15$0.08$0.23$42.27$47.73
$47.50$45.00Jul 17$0.15$0.25$0.40$44.60$47.90
$50.00$40.00Aug 21$0.25$0.15$0.40$39.60$50.40
$52.50$40.00Aug 21$0.28$0.15$0.43$39.57$52.93
$50.00$42.50Aug 21$0.25$0.48$0.73$41.77$50.73
$52.50$42.50Aug 21$0.28$0.48$0.76$41.74$53.26
$47.50$40.00Aug 21$0.73$0.15$0.88$39.12$48.38
$47.50$42.50Aug 21$0.73$0.48$1.21$41.29$48.71
$50.00$45.00Aug 21$0.25$1.25$1.50$43.50$51.50
$52.50$45.00Aug 21$0.28$1.25$1.53$43.47$54.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.34, avg credit $0.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Aug 21$1.43$1.071.34$41.07$46.43
42/4548/50Aug 21$1.25$1.251.00$43.75$48.75
40/4248/50Aug 21$0.81$1.690.48$41.69$48.31
42/4548/50Jul 17$0.29$2.210.13$44.71$47.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 19.83, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.50$50.00$52.50Jul 17$0.12$2.3819.83
$40.00$42.50$45.00Aug 21$0.47$2.034.32
$47.50$50.00$52.50Aug 21$0.51$1.993.90
$45.00$47.50$50.00Aug 21$0.62$1.883.03
$42.50$45.00$47.50Aug 21$0.65$1.852.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.12$2.3819.83
$37.50$40.00$42.50Aug 21$0.26$2.248.62
$40.00$42.50$45.00Aug 21$0.44$2.064.68
$42.50$45.00$47.50Aug 21$0.51$1.993.90
$45.00$47.50$50.00Jul 17$0.99$1.511.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.01, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.501:2Jul 17-$0.03$2.47
$42.50$45.001:2Aug 21-$0.08$2.42
$50.00$52.501:2Aug 21-$0.31$2.19
$40.00$42.501:2Aug 21-$1.36$1.14
$47.50$50.001:2Jul 17$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$37.501:2Aug 21-$0.01$2.49
$50.00$47.501:2Aug 21-$0.26$2.24
$42.50$40.001:2Jul 17$0.02$2.48
$47.50$45.001:2Aug 21$0.03$2.47
$45.00$42.501:2Jul 17$0.09$2.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.42%, avg 0.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$0.650.313.9%1.42%5.27%1.1K681
$50.00Aug 21$0.200.139.3%0.44%9.75%2356.9K
$47.50Jul 17$0.100.173.9%0.22%4.07%1.2K4.9K

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 4,627
Total Puts 5,840
Put/Call Ratio 1.26
Net Difference -1,213

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,512
Total Puts 5,352
Average Put/Call Ratio 0.63
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