Tour v330
FAST
FASTENAL CO
$47.90 +1.81%
(7/13 18:00) ◀
|
Tuesday, July 14, 2026 (9:35am)
January 2026
|
▶ (7/14 09:40)
◀ 7/14 09:35 ▶

Option Volume

Detail
ℹ
Current (07/14 9:35am) 372
Calls: 262 (70%)
Puts: 110 (30%)
Prior --
Calls: 1,380 (62%)
Puts: 850 (38%)
Current vs Prior +0.00%
Calls: -81.01% (Calls)
Puts: -87.06% (Puts)
Prior 7-Day Total 13,362
Calls: 6,892 (52%)
Puts: 6,470 (48%)
Prior 7-Day Average 4,454
Calls: 984 (52%)
Puts: 924 (48%)
Current vs Prior 7-Day Avg -91.65%
Calls: -73.39%
Puts: -88.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:35am) $38.8K
Calls: $31.4K (81%)
Puts: $7.4K (19%)
Prior --
Calls: $203.9K (60%)
Puts: $136.2K (40%)
Current vs Prior +0.00%
Calls: -84.60%
Puts: -94.56%
Prior 7-Day Total $1.47M
Calls: $567.2K (38%)
Puts: $907.4K (62%)
Prior 7-Day Average $491.5K
Calls: $81.0K (38%)
Puts: $129.6K (62%)
Current vs Prior 7-Day Avg -92.10%
Calls: -61.24%
Puts: -94.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:35am) 0.42
Prior 1.00
Current vs Prior -58.02%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -50.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 9:35am) 69,681
Calls: 51,712 (74%)
Puts: 17,969 (26%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 263,909
Calls: 148,506 (56%)
Puts: 115,403 (44%)
Prior 7-Day Average 87,969
Calls: 49,502 (56%)
Puts: 38,467 (44%)
Current vs Prior 7-Day Avg -20.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.51% | 6.95%3.51% | 6.95%
Prior 3.00% | 6.45%5.24% | 7.99%
Current vs Prior +17.08% | +7.72%-33.12% | -13.03%
Prior 7-Day Avg 4.40% | 7.31%5.24% | 7.99%
Current vs 7-Day Avg -20.27% | -4.92%-33.12% | -13.03%
Prior 7-Day Eod 3.00% | 6.45%4.80% | 10.52%
Current vs 7-Day Eod +17.08% | +7.72%-26.98% | -33.92%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 89.20% | 26.21%
Calls: 28.41% | 8.67%
Puts: 150.00% | 43.75%
Prior 13.73% | 8.45%
Calls: 17.05% | 9.20%
Puts: 10.42% | 7.69%
Current vs Prior +549.67% | +210.18%
Prior 7-Day Avg 11.16% | 12.10%
Calls: 13.79% | 11.27%
Puts: 8.54% | 12.94%
Current vs 7-Day Avg +698.93% | +116.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($31.4K) vs puts ($7.4K). Extreme bullish P/C ratio of 0.42 - heavy call buying (262 calls vs 110 puts). P/C ratio dropping 58% - sentiment shifting bullish. Call-heavy open interest (51,712 calls vs 17,969 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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 211.651.80$1.738.7%330.52681
PUTS (0)
No puts meet the criteria

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 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 174.406.30$5.3535.5%--1.00151
$45.00Jul 172.104.00$3.0562.3%271.002.2K
$40.00Aug 217.008.70$7.8521.7%--0.9726
$42.50Aug 214.706.70$5.7035.1%10.9219
$45.00Aug 212.854.60$3.7247.0%80.781.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 171.403.60$2.5088.0%70.8833
$50.00Aug 212.354.00$3.1851.9%--0.7079

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 338, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 170.751.00$0.8828.4%700.554.9K
$50.00Jul 170.000.20$0.10200.0%590.115.0K
$47.50Aug 211.651.80$1.738.7%330.52681
$50.00Aug 210.650.85$0.7526.7%320.296.9K
$45.00Jul 172.104.00$3.0562.3%271.002.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 170.351.25$0.80112.5%340.48610
$45.00Jul 170.050.20$0.13115.4%320.11926
$42.50Jul 170.000.05$0.03166.7%250.02682
$50.00Jul 171.403.60$2.5088.0%70.8833
$40.00Aug 210.150.30$0.2268.2%10.08234

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 104.8%, max 292.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2194.0%24.0%292.2%7737
$55.00Jul 17Aug 2182.8%37.2%122.8%--425
$42.50Jul 17Aug 2160.8%32.2%88.9%1170
$45.00Jul 17Aug 2149.3%27.0%82.7%354.1K
$47.50Jul 17Aug 2146.2%25.6%80.2%1035.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2188.2%39.1%125.9%12.4K
$42.50Jul 17Aug 2160.8%32.2%88.9%261.8K
$45.00Jul 17Aug 2149.3%27.0%82.7%331.4K
$47.50Jul 17Aug 2146.2%25.6%80.2%34852
$50.00Jul 17Aug 2142.4%27.5%53.9%7112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 24.00, avg 7.00)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$55.00Jul 17$0.25$2.25$0.259.00$52.75
$50.00$52.50Aug 21$0.57$1.93$0.573.39$50.57
$47.50$50.00Jul 17$0.78$1.72$0.782.21$48.28
$47.50$50.00Aug 21$0.98$1.52$0.981.55$48.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$42.50Jul 17$0.10$2.40$0.1024.00$44.90
$42.50$40.00Aug 21$0.13$2.37$0.1318.23$42.37
$45.00$42.50Aug 21$0.33$2.17$0.336.58$44.67
$47.50$45.00Jul 17$0.67$1.83$0.672.73$46.83
$47.50$45.00Aug 21$0.92$1.58$0.921.72$46.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 11.50, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Jul 17$2.30$2.30$0.2011.50$44.80
$45.00$47.50Jul 17$2.17$2.17$0.336.58$47.17
$40.00$42.50Aug 21$2.15$2.15$0.356.14$42.15
$45.00$47.50Aug 21$1.99$1.99$0.513.90$46.99
$42.50$45.00Aug 21$1.98$1.98$0.523.81$44.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.50Jul 17$1.70$1.70$0.802.12$48.30
$50.00$47.50Aug 21$1.58$1.58$0.921.72$48.42
$47.50$45.00Aug 21$0.92$0.92$1.580.58$46.58
$47.50$45.00Jul 17$0.67$0.67$1.830.37$46.83
$45.00$42.50Aug 21$0.33$0.33$2.170.15$44.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.53, cheapest $0.19)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$0.2882.8%37.2%
$42.50Jul 17Aug 21$0.3560.8%32.2%
$50.00Jul 17Aug 21$0.6542.4%27.5%
$45.00Jul 17Aug 21$0.6749.3%27.0%
$47.50Jul 17Aug 21$0.8546.2%25.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.1988.2%39.1%
$42.50Jul 17Aug 21$0.3260.8%32.2%
$45.00Jul 17Aug 21$0.5549.3%27.0%
$50.00Jul 17Aug 21$0.6842.4%27.5%
$47.50Jul 17Aug 21$0.8046.2%25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.51% of stock, avg 8.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$0.88$0.80$1.68$45.82$49.183.51%
$50.00Jul 17$0.10$2.50$2.60$47.40$52.605.43%
$45.00Jul 17$3.05$0.13$3.18$41.82$48.186.64%
$47.50Aug 21$1.73$1.60$3.33$44.17$50.836.95%
$50.00Aug 21$0.75$3.18$3.93$46.07$53.938.20%
$45.00Aug 21$3.72$0.68$4.40$40.60$49.409.19%
$42.50Jul 17$5.35$0.03$5.38$37.12$47.8811.23%
$42.50Aug 21$5.70$0.35$6.05$36.45$48.5512.63%
$40.00Aug 21$7.85$0.22$8.07$31.93$48.0716.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.48% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$45.00Jul 17$0.10$0.13$0.23$44.77$50.23
$52.50$40.00Aug 21$0.18$0.22$0.40$39.60$52.90
$52.50$45.00Jul 17$0.30$0.13$0.43$44.57$52.93
$52.50$42.50Aug 21$0.18$0.35$0.53$41.97$53.03
$55.00$40.00Aug 21$0.33$0.22$0.55$39.45$55.55
$55.00$42.50Aug 21$0.33$0.35$0.68$41.82$55.68
$52.50$45.00Aug 21$0.18$0.68$0.86$44.14$53.36
$50.00$47.50Jul 17$0.10$0.80$0.90$46.60$50.90
$50.00$40.00Aug 21$0.75$0.22$0.97$39.03$50.97
$55.00$45.00Aug 21$0.33$0.68$1.01$43.99$56.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 5.58, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Aug 21$2.12$0.385.58$40.38$47.12
48/5052/55Jul 17$1.95$0.553.55$48.05$54.45
45/4850/52Aug 21$1.49$1.011.48$46.01$51.49
42/4548/50Aug 21$1.31$1.191.10$43.69$48.81
40/4248/50Aug 21$1.11$1.390.80$41.39$48.61
45/4852/55Jul 17$0.92$1.580.58$46.58$53.42
42/4550/52Aug 21$0.90$1.600.56$44.10$50.90
42/4548/50Jul 17$0.88$1.620.54$44.12$48.38
40/4250/52Aug 21$0.70$1.800.39$41.80$50.70
42/4552/55Jul 17$0.35$2.150.16$44.65$52.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Jul 17$0.13$2.3718.23
$40.00$42.50$45.00Aug 21$0.17$2.3313.71
$47.50$50.00$52.50Aug 21$0.41$2.095.10
$50.00$52.50$55.00Aug 21$0.72$1.782.47
$47.50$50.00$52.50Jul 17$0.98$1.521.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.10$2.4024.00
$40.00$42.50$45.00Aug 21$0.20$2.3011.50
$42.50$45.00$47.50Jul 17$0.57$1.933.39
$42.50$45.00$47.50Aug 21$0.59$1.913.24
$45.00$47.50$50.00Aug 21$0.66$1.842.79

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 $-0.02, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$55.001:2Aug 21-$0.48$2.02
$50.00$52.501:2Jul 17-$0.50$2.00
$42.50$45.001:2Jul 17-$0.75$1.75
$42.50$45.001:2Aug 21-$1.74$0.76
$52.50$55.001:2Jul 17$0.20$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Aug 21-$0.02$2.48
$50.00$47.501:2Aug 21-$0.02$2.48
$42.50$40.001:2Jul 17-$0.03$2.47
$42.50$40.001:2Aug 21-$0.09$2.41
$45.00$42.501:2Jul 17$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.36%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$0.650.294.4%1.36%5.74%326.9K

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 262
Total Puts 110
Put/Call Ratio 0.42
Net Difference 152

Prior's Put/Call Breakdown

Total Calls 1,380
Total Puts 850
Put/Call Ratio 1.00
Net Difference 530

Prior 7-Day Put/Call Summary

Total Calls 6,892
Total Puts 6,470
Average Put/Call Ratio 0.84
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