Tour v330
FAST
FASTENAL CO
$48.03 +2.08%
(7/14 09:35) ◀
|
Tuesday, July 14, 2026 (9:40am)
January 2026
|
▶ (7/14 09:45)
◀ 7/14 09:40 ▶

Option Volume

Detail
ℹ
Current (07/14 9:40am) 598
Calls: 413 (69%)
Puts: 185 (31%)
Prior --
Calls: 1,380 (62%)
Puts: 850 (38%)
Current vs Prior +0.00%
Calls: -70.07% (Calls)
Puts: -78.24% (Puts)
Prior 7-Day Total 13,734
Calls: 7,154 (52%)
Puts: 6,580 (48%)
Prior 7-Day Average 3,433
Calls: 1,022 (52%)
Puts: 940 (48%)
Current vs Prior 7-Day Avg -82.58%
Calls: -59.59%
Puts: -80.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:40am) $54.5K
Calls: $47.0K (86%)
Puts: $7.5K (14%)
Prior --
Calls: $203.9K (60%)
Puts: $136.2K (40%)
Current vs Prior +0.00%
Calls: -76.94%
Puts: -94.47%
Prior 7-Day Total $1.51M
Calls: $598.6K (40%)
Puts: $914.8K (60%)
Prior 7-Day Average $378.4K
Calls: $85.5K (40%)
Puts: $130.7K (60%)
Current vs Prior 7-Day Avg -85.58%
Calls: -45.02%
Puts: -94.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:40am) 0.45
Prior 1.00
Current vs Prior -55.21%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -39.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 9:40am) 69,681
Calls: 51,712 (74%)
Puts: 17,969 (26%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 333,590
Calls: 200,218 (60%)
Puts: 133,372 (40%)
Prior 7-Day Average 83,397
Calls: 50,054 (60%)
Puts: 33,343 (40%)
Current vs Prior 7-Day Avg -16.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.81% | 6.89%2.81% | 6.89%
Prior 5.24% | 7.99%5.24% | 7.99%
Current vs Prior -46.40% | -13.79%-46.40% | -13.79%
Prior 7-Day Avg 4.40% | 7.31%5.24% | 7.99%
Current vs 7-Day Avg -36.11% | -5.74%-46.40% | -13.79%
Prior 7-Day Eod 5.24% | 7.99%4.80% | 10.52%
Current vs 7-Day Eod -46.40% | -13.79%-41.49% | -34.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.52% | 15.39%
Calls: 21.05% | 13.30%
Puts: 50.00% | 17.48%
Prior 16.23% | 5.50%
Calls: 16.13% | 6.45%
Puts: 16.34% | 4.55%
Current vs Prior +118.85% | +179.82%
Prior 7-Day Avg 12.85% | 9.90%
Calls: 14.57% | 9.66%
Puts: 11.14% | 10.14%
Current vs 7-Day Avg +176.35% | +55.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($47.0K) vs puts ($7.5K). Extreme bullish P/C ratio of 0.45 - heavy call buying (413 calls vs 185 puts). P/C ratio dropping 55% - 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
09:40BULLISHBULLISHBULLISH
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 -- 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 $0.77, cheapest $0.77)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.700.85$0.7719.5%330.316.9K
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 0.80, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 174.406.30$5.3535.5%--0.98151
$40.00Aug 217.008.70$7.8521.7%--0.9326
$45.00Jul 172.153.30$2.7242.3%320.912.2K
$42.50Aug 214.706.70$5.7035.1%10.8919
$45.00Aug 213.004.00$3.5028.6%80.771.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 171.603.60$2.6076.9%70.8933
$50.00Aug 212.354.00$3.1851.9%--0.6979

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 559, top 113)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.000.20$0.10200.0%1130.125.0K
$47.50Jul 170.851.05$0.9521.1%1120.644.9K
$47.50Aug 211.752.00$1.8813.3%780.55681
$50.00Aug 210.700.85$0.7719.5%330.316.9K
$45.00Jul 172.153.30$2.7242.3%320.912.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.050.15$0.10100.0%960.09926
$47.50Jul 170.300.50$0.4050.0%390.36610
$42.50Jul 170.000.05$0.03166.7%280.02682
$50.00Jul 171.603.60$2.6076.9%70.8933
$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 82.1%, max 147.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2160.6%24.4%147.9%8737
$55.00Jul 17Aug 2178.1%35.9%117.5%--425
$42.50Jul 17Aug 2165.5%33.5%95.5%1170
$45.00Jul 17Aug 2152.2%28.7%82.2%404.1K
$47.50Jul 17Aug 2135.0%25.3%38.4%1905.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2192.2%40.2%129.6%12.4K
$42.50Jul 17Aug 2165.5%33.5%95.5%291.8K
$45.00Jul 17Aug 2152.2%28.7%82.2%971.4K
$47.50Jul 17Aug 2135.0%25.3%38.4%40852
$50.00Jul 17Aug 2136.2%26.2%38.1%7112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 18.23, avg 5.22)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$52.50Aug 21$0.55$1.95$0.553.55$50.55
$47.50$50.00Jul 17$0.85$1.65$0.851.94$48.35
$47.50$50.00Aug 21$1.11$1.39$1.111.25$48.61
$45.00$47.50Aug 21$1.62$0.88$1.620.54$46.62
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.50$40.00Aug 21$0.13$2.37$0.1318.23$42.37
$47.50$45.00Jul 17$0.30$2.20$0.307.33$47.20
$45.00$42.50Aug 21$0.33$2.17$0.336.58$44.67
$47.50$45.00Aug 21$0.75$1.75$0.752.33$46.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 7.33, avg 2.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Aug 21$2.20$2.20$0.307.33$44.70
$40.00$42.50Aug 21$2.15$2.15$0.356.14$42.15
$45.00$47.50Jul 17$1.77$1.77$0.732.42$46.77
$45.00$47.50Aug 21$1.62$1.62$0.881.84$46.62
$47.50$50.00Aug 21$1.11$1.11$1.390.80$48.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.50Jul 17$2.20$2.20$0.307.33$47.80
$50.00$47.50Aug 21$1.75$1.75$0.752.33$48.25
$47.50$45.00Aug 21$0.75$0.75$1.750.43$46.75
$45.00$42.50Aug 21$0.33$0.33$2.170.15$44.67
$47.50$45.00Jul 17$0.30$0.30$2.200.14$47.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.53, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Aug 21$0.1460.6%24.4%
$55.00Jul 17Aug 21$0.2878.1%35.9%
$42.50Jul 17Aug 21$0.3565.5%33.5%
$50.00Jul 17Aug 21$0.6736.2%26.2%
$45.00Jul 17Aug 21$0.7852.2%28.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.1992.2%40.2%
$42.50Jul 17Aug 21$0.3265.5%33.5%
$45.00Jul 17Aug 21$0.5852.2%28.7%
$50.00Jul 17Aug 21$0.5836.2%26.2%
$47.50Jul 17Aug 21$1.0335.0%25.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.81% of stock, avg 8.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$0.95$0.40$1.35$46.15$48.852.81%
$50.00Jul 17$0.10$2.60$2.70$47.30$52.705.62%
$45.00Jul 17$2.72$0.10$2.82$42.18$47.825.87%
$47.50Aug 21$1.88$1.43$3.31$44.19$50.816.89%
$50.00Aug 21$0.77$3.18$3.95$46.05$53.958.22%
$45.00Aug 21$3.50$0.68$4.18$40.82$49.188.70%
$42.50Jul 17$5.35$0.03$5.38$37.12$47.8811.20%
$42.50Aug 21$5.70$0.35$6.05$36.45$48.5512.60%
$40.00Aug 21$7.85$0.22$8.07$31.93$48.0716.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.37% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$45.00Jul 17$0.08$0.10$0.18$44.82$52.68
$50.00$45.00Jul 17$0.10$0.10$0.20$44.80$50.20
$52.50$40.00Aug 21$0.22$0.22$0.44$39.56$52.94
$52.50$47.50Jul 17$0.08$0.40$0.48$47.02$52.98
$50.00$47.50Jul 17$0.10$0.40$0.50$47.00$50.50
$55.00$40.00Aug 21$0.33$0.22$0.55$39.45$55.55
$52.50$42.50Aug 21$0.22$0.35$0.57$41.93$53.07
$57.50$40.00Aug 21$0.38$0.22$0.60$39.40$58.10
$55.00$42.50Aug 21$0.33$0.35$0.68$41.82$55.68
$57.50$42.50Aug 21$0.38$0.35$0.73$41.77$58.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.33, avg credit $1.22)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Aug 21$1.75$0.752.33$40.75$46.75
42/4548/50Aug 21$1.44$1.061.36$43.56$48.94
45/4850/52Aug 21$1.30$1.201.08$46.20$51.30
40/4248/50Aug 21$1.24$1.260.98$41.26$48.74
42/4550/52Aug 21$0.88$1.620.54$44.12$50.88
40/4250/52Aug 21$0.68$1.820.37$41.82$50.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$47.50$50.00Aug 21$0.51$1.993.90
$47.50$50.00$52.50Aug 21$0.56$1.943.46
$42.50$45.00$47.50Aug 21$0.58$1.923.31
$50.00$52.50$55.00Aug 21$0.66$1.842.79
$47.50$50.00$52.50Jul 17$0.83$1.672.01
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.07$2.4334.71
$40.00$42.50$45.00Aug 21$0.20$2.3011.50
$42.50$45.00$47.50Jul 17$0.23$2.279.87
$42.50$45.00$47.50Aug 21$0.42$2.084.95
$45.00$47.50$50.00Aug 21$1.00$1.501.50

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 $-0.02, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$55.001:2Jul 17-$0.02$2.48
$50.00$52.501:2Jul 17-$0.06$2.44
$42.50$45.001:2Jul 17-$0.09$2.41
$45.00$47.501:2Aug 21-$0.26$2.24
$55.00$57.501:2Aug 21-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Aug 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$0.04$2.46
$47.50$45.001:2Aug 21$0.07$2.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.46%, avg 0.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$0.700.314.1%1.46%5.56%336.9K
$52.50Aug 21$0.100.129.3%0.21%9.51%5590

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 413
Total Puts 185
Put/Call Ratio 0.45
Net Difference 228

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 7,154
Total Puts 6,580
Average Put/Call Ratio 0.74
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