Tour v323
FAST
FASTENAL CO
$46.91 +0.89%
(7/10 18:28) ◀
|
Monday, July 13, 2026 (2:05pm)
January 2026
|
▶ (7/13 18:00)
◀ 7/13 14:05 ▶

Option Volume

Detail
ℹ
Current (07/13 2:05pm) 2,615
Calls: 1,429 (55%)
Puts: 1,186 (45%)
Prior (04/13) 8,517
Calls: 4,083 (48%)
Puts: 4,434 (52%)
Current vs Prior -69.30%
Calls: -65.00% (Calls)
Puts: -73.25% (Puts)
Prior 7-Day Total 10,747
Calls: 5,463 (51%)
Puts: 5,284 (49%)
Prior 7-Day Average 5,373
Calls: 780 (51%)
Puts: 754 (49%)
Current vs Prior 7-Day Avg -51.34%
Calls: +83.10%
Puts: +57.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13 2:05pm) $257.3K
Calls: $149.3K (58%)
Puts: $108.0K (42%)
Prior (04/13) $877.2K
Calls: $214.0K (24%)
Puts: $663.2K (76%)
Current vs Prior -70.67%
Calls: -30.26%
Puts: -83.71%
Prior 7-Day Total $1.22M
Calls: $417.9K (34%)
Puts: $799.4K (66%)
Prior 7-Day Average $608.7K
Calls: $59.7K (34%)
Puts: $114.2K (66%)
Current vs Prior 7-Day Avg -57.73%
Calls: +149.98%
Puts: -5.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13 2:05pm) 0.83
Prior (04/13) 1.09
Current vs Prior -23.57%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -2.46%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13 2:05pm) 67,786
Calls: 50,668 (75%)
Puts: 17,118 (25%)
Prior (04/13) 98,907
Calls: 49,439 (50%)
Puts: 49,468 (50%)
Current vs Prior -31.46%
Prior 7-Day Total 196,123
Calls: 97,838 (50%)
Puts: 98,285 (50%)
Prior 7-Day Average 98,061
Calls: 48,919 (50%)
Puts: 49,142 (50%)
Current vs Prior 7-Day Avg -30.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.24% | 7.99%5.24% | 7.99%
Prior 4.96% | 7.49%-- | --
Current vs Prior +5.78% | +6.77%-- | --
Prior 7-Day Avg 3.98% | 6.97%-- | --
Current vs 7-Day Avg +31.88% | +14.69%-- | --
Prior 7-Day Eod 4.96% | 7.49%-- | --
Current vs 7-Day Eod +5.78% | +6.77%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.23% | 5.50%
Calls: 16.13% | 6.45%
Puts: 16.34% | 4.55%
Prior 8.60% | 15.75%
Calls: 10.53% | 13.33%
Puts: 6.67% | 18.18%
Current vs Prior +88.72% | -65.08%
Prior 7-Day Avg 8.60% | 15.75%
Calls: 10.53% | 13.33%
Puts: 6.67% | 18.18%
Current vs 7-Day Avg +88.72% | -65.08%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 69% vs prior. P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (50,668 calls vs 17,118 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 BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 5 of results (avg 7.3%, best 4.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 211.501.60$1.556.5%730.45268
$42.50Jul 174.404.70$4.556.6%30.90146
$45.00Aug 212.903.20$3.059.8%410.671.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 212.152.25$2.204.5%630.5581
$45.00Aug 211.051.15$1.109.1%290.34471

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.68, cheapest $0.55)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.650.75$0.7014.3%3030.267.0K
$47.50Jul 170.851.00$0.9316.1%3760.434.7K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.500.60$0.5518.2%2100.27647
$42.50Aug 210.500.60$0.5518.2%770.181.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.75, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 216.208.40$7.3030.1%--0.9226
$42.50Jul 174.404.70$4.556.6%30.90146
$42.50Aug 214.606.10$5.3528.0%--0.8319
$45.00Jul 172.252.55$2.4012.5%380.732.2K
$45.00Aug 212.903.20$3.059.8%410.671.9K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 172.953.70$3.3322.5%220.8313
$50.00Aug 212.405.00$3.7070.3%--0.7479
$47.50Jul 171.401.65$1.5316.3%3110.57604
$47.50Aug 212.152.25$2.204.5%630.5581

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 2.3K, top 376)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 170.851.00$0.9316.1%3760.434.7K
$50.00Jul 170.200.35$0.2853.6%3030.174.6K
$50.00Aug 210.650.75$0.7014.3%3030.267.0K
$47.50Aug 211.501.60$1.556.5%730.45268
$45.00Aug 212.903.20$3.059.8%410.671.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 171.401.65$1.5316.3%3110.57604
$45.00Jul 170.500.60$0.5518.2%2100.27647
$40.00Jul 170.000.10$0.05200.0%2000.032.1K
$42.50Jul 170.100.25$0.1883.3%1880.10514
$42.50Aug 210.500.60$0.5518.2%770.181.0K

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 112.7%, max 134.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2191.3%39.0%134.3%10410
$52.50Jul 17Aug 2169.9%30.9%126.4%26655
$42.50Jul 17Aug 2173.9%33.9%118.0%3165
$45.00Jul 17Aug 2165.8%30.3%117.2%794.1K
$50.00Jul 17Aug 2162.1%30.5%103.4%60611.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Jul 17Aug 2173.9%33.9%118.0%2651.5K
$45.00Jul 17Aug 2165.8%30.3%117.2%2391.1K
$40.00Jul 17Aug 2182.1%37.9%116.7%2152.3K
$50.00Jul 17Aug 2162.1%30.5%103.4%2292
$47.50Jul 17Aug 2160.7%31.5%92.8%374685

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 18.23, avg 4.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$52.50Jul 17$0.18$2.32$0.1812.89$50.18
$50.00$52.50Aug 21$0.40$2.10$0.405.25$50.40
$47.50$50.00Jul 17$0.65$1.85$0.652.85$48.15
$47.50$50.00Aug 21$0.85$1.65$0.851.94$48.35
$45.00$47.50Jul 17$1.47$1.03$1.470.70$46.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Jul 17$0.13$2.37$0.1318.23$42.37
$42.50$40.00Aug 21$0.27$2.23$0.278.26$42.23
$45.00$42.50Jul 17$0.37$2.13$0.375.76$44.63
$45.00$42.50Aug 21$0.55$1.95$0.553.55$44.45
$47.50$45.00Jul 17$0.98$1.52$0.981.55$46.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 11.50, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Aug 21$2.30$2.30$0.2011.50$44.80
$42.50$45.00Jul 17$2.15$2.15$0.356.14$44.65
$40.00$42.50Aug 21$1.95$1.95$0.553.55$41.95
$45.00$47.50Aug 21$1.50$1.50$1.001.50$46.50
$45.00$47.50Jul 17$1.47$1.47$1.031.43$46.47
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.50Jul 17$1.80$1.80$0.702.57$48.20
$50.00$47.50Aug 21$1.50$1.50$1.001.50$48.50
$47.50$45.00Aug 21$1.10$1.10$1.400.79$46.40
$47.50$45.00Jul 17$0.98$0.98$1.520.64$46.52
$45.00$42.50Aug 21$0.55$0.55$1.950.28$44.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.46, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Aug 21$0.2069.9%30.9%
$55.00Jul 17Aug 21$0.2091.3%39.0%
$50.00Jul 17Aug 21$0.4262.1%30.5%
$47.50Jul 17Aug 21$0.6260.7%31.5%
$45.00Jul 17Aug 21$0.6565.8%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.2382.1%37.9%
$42.50Jul 17Aug 21$0.3773.9%33.9%
$50.00Jul 17Aug 21$0.3762.1%30.5%
$45.00Jul 17Aug 21$0.5565.8%30.3%
$47.50Jul 17Aug 21$0.6760.7%31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.24% of stock, avg 9.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$0.93$1.53$2.46$45.04$49.965.24%
$45.00Jul 17$2.40$0.55$2.95$42.05$47.956.29%
$50.00Jul 17$0.28$3.33$3.61$46.39$53.617.70%
$47.50Aug 21$1.55$2.20$3.75$43.75$51.257.99%
$45.00Aug 21$3.05$1.10$4.15$40.85$49.158.85%
$50.00Aug 21$0.70$3.70$4.40$45.60$54.409.38%
$42.50Jul 17$4.55$0.18$4.73$37.77$47.2310.08%
$42.50Aug 21$5.35$0.55$5.90$36.60$48.4012.58%
$40.00Aug 21$7.30$0.28$7.58$32.42$47.5816.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.60% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$42.50Jul 17$0.10$0.18$0.28$42.22$52.78
$55.00$42.50Jul 17$0.10$0.18$0.28$42.22$55.28
$50.00$42.50Jul 17$0.28$0.18$0.46$42.04$50.46
$52.50$40.00Aug 21$0.30$0.28$0.58$39.42$53.08
$55.00$40.00Aug 21$0.30$0.28$0.58$39.42$55.58
$52.50$45.00Jul 17$0.10$0.55$0.65$44.35$53.15
$55.00$45.00Jul 17$0.10$0.55$0.65$44.35$55.65
$50.00$45.00Jul 17$0.28$0.55$0.83$44.17$50.83
$52.50$42.50Aug 21$0.30$0.55$0.85$41.65$53.35
$55.00$42.50Aug 21$0.30$0.55$0.85$41.65$55.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.42, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Aug 21$1.77$0.732.42$40.73$46.77
40/4245/48Jul 17$1.60$0.901.78$40.90$46.60
45/4850/52Aug 21$1.50$1.001.50$46.00$51.50
42/4548/50Aug 21$1.40$1.101.27$43.60$48.90
45/4850/52Jul 17$1.16$1.340.87$46.34$51.16
40/4248/50Aug 21$1.12$1.380.81$41.38$48.62
42/4548/50Jul 17$1.02$1.480.69$43.98$48.52
42/4550/52Aug 21$0.95$1.550.61$44.05$50.95
40/4248/50Jul 17$0.78$1.720.45$41.72$48.28
40/4250/52Aug 21$0.67$1.830.37$41.83$50.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 12.89, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Jul 17$0.18$2.3212.89
$50.00$52.50$55.00Aug 21$0.40$2.105.25
$47.50$50.00$52.50Aug 21$0.45$2.054.56
$47.50$50.00$52.50Jul 17$0.47$2.034.32
$45.00$47.50$50.00Aug 21$0.65$1.852.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.24$2.269.42
$40.00$42.50$45.00Aug 21$0.28$2.227.93
$45.00$47.50$50.00Aug 21$0.40$2.105.25
$42.50$45.00$47.50Aug 21$0.55$1.953.55
$42.50$45.00$47.50Jul 17$0.61$1.893.10

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 $--, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$47.501:2Aug 21-$0.05$2.45
$52.50$55.001:2Jul 17-$0.10$2.40
$42.50$45.001:2Jul 17-$0.25$2.25
$52.50$55.001:2Aug 21-$0.30$2.20
$42.50$45.001:2Aug 21-$0.75$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Aug 21$0.00$2.50
$47.50$45.001:2Aug 21$0.00$2.50
$42.50$40.001:2Aug 21-$0.01$2.49
$50.00$47.501:2Aug 21-$0.70$1.80
$42.50$40.001:2Jul 17$0.08$2.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.20%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$1.500.451.3%3.20%4.46%73268
$47.50Jul 17$0.850.431.3%1.81%3.07%3764.7K
$50.00Aug 21$0.650.266.6%1.39%7.97%3037.0K
$52.50Aug 21$0.250.1311.9%0.53%12.45%5524
$50.00Jul 17$0.200.176.6%0.43%7.01%3034.6K

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 1,429
Total Puts 1,186
Put/Call Ratio 0.83
Net Difference 243

Prior's Put/Call Breakdown

Total Calls 4,083
Total Puts 4,434
Put/Call Ratio 1.09
Net Difference -351

Prior 7-Day Put/Call Summary

Total Calls 5,463
Total Puts 5,284
Average Put/Call Ratio 0.85
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