Tour v330
FAST
FASTENAL CO
$48.29 +2.63%
(7/14 09:40) ◀
|
Tuesday, July 14, 2026 (9:45am)
January 2026
|
▶ (7/14 09:50)
◀ 7/14 09:45 ▶

Option Volume

Detail
ℹ
Current (07/14 9:45am) 1,468
Calls: 1,230 (84%)
Puts: 238 (16%)
Prior --
Calls: 1,380 (62%)
Puts: 850 (38%)
Current vs Prior +0.00%
Calls: -10.87% (Calls)
Puts: -72.00% (Puts)
Prior 7-Day Total 14,332
Calls: 7,567 (53%)
Puts: 6,765 (47%)
Prior 7-Day Average 2,866
Calls: 1,081 (53%)
Puts: 966 (47%)
Current vs Prior 7-Day Avg -48.79%
Calls: +13.78%
Puts: -75.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:45am) $189.5K
Calls: $178.4K (94%)
Puts: $11.1K (6%)
Prior --
Calls: $203.9K (60%)
Puts: $136.2K (40%)
Current vs Prior +0.00%
Calls: -12.50%
Puts: -91.86%
Prior 7-Day Total $1.57M
Calls: $645.6K (41%)
Puts: $922.3K (59%)
Prior 7-Day Average $313.6K
Calls: $92.2K (41%)
Puts: $131.8K (59%)
Current vs Prior 7-Day Avg -39.56%
Calls: +93.46%
Puts: -91.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:45am) 0.19
Prior 1.00
Current vs Prior -80.65%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -71.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 9:45am) 69,681
Calls: 51,712 (74%)
Puts: 17,969 (26%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 403,271
Calls: 251,930 (62%)
Puts: 151,341 (38%)
Prior 7-Day Average 80,654
Calls: 50,386 (62%)
Puts: 30,268 (38%)
Current vs Prior 7-Day Avg -13.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.06% | 6.83%3.06% | 6.83%
Prior 5.24% | 7.99%5.24% | 7.99%
Current vs Prior -41.56% | -14.51%-41.56% | -14.51%
Prior 7-Day Avg 4.40% | 7.31%5.24% | 7.99%
Current vs 7-Day Avg -30.33% | -6.54%-41.56% | -14.51%
Prior 7-Day Eod 5.24% | 7.99%4.80% | 10.52%
Current vs 7-Day Eod -41.56% | -14.51%-36.20% | -35.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.42% | 19.94%
Calls: 17.39% | 12.32%
Puts: 45.45% | 27.56%
Prior 16.23% | 5.50%
Calls: 16.13% | 6.45%
Puts: 16.34% | 4.55%
Current vs Prior +93.59% | +262.55%
Prior 7-Day Avg 12.85% | 9.90%
Calls: 14.57% | 9.66%
Puts: 11.14% | 10.14%
Current vs 7-Day Avg +144.45% | +101.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($178.4K) vs puts ($11.1K). Extreme bullish P/C ratio of 0.19 - heavy call buying (1,230 calls vs 238 puts). P/C ratio dropping 81% - 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
09:45BULLISHBULLISHBULLISH
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. -- 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 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 174.406.30$5.3535.5%--0.98151
$40.00Aug 217.008.80$7.9022.8%--0.9426
$45.00Jul 172.253.70$2.9848.7%320.932.2K
$42.50Aug 214.706.70$5.7035.1%10.9019
$45.00Aug 213.604.10$3.8513.0%80.781.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 171.503.40$2.4577.6%70.8933
$50.00Aug 212.354.00$3.1851.9%--0.6679

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.4K, top 506)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 171.051.25$1.1517.4%5060.714.9K
$47.50Aug 211.902.15$2.0312.3%4750.58681
$50.00Jul 170.000.15$0.08187.5%1340.125.0K
$50.00Aug 210.751.00$0.8828.4%360.346.9K
$45.00Jul 172.253.70$2.9848.7%320.932.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.050.10$0.0862.5%1150.07926
$47.50Jul 170.250.40$0.3345.5%500.29610
$42.50Jul 170.000.05$0.03166.7%280.02682
$47.50Aug 211.101.45$1.2727.6%130.42242
$50.00Jul 171.503.40$2.4577.6%70.8933

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 75.3%, max 136.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2157.2%25.3%126.0%10737
$55.00Jul 17Aug 2175.1%34.5%117.4%--425
$42.50Jul 17Aug 2168.0%34.0%99.9%1170
$45.00Jul 17Aug 2152.2%30.3%72.1%404.1K
$47.50Jul 17Aug 2135.0%24.8%41.1%9815.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2195.0%40.1%136.7%32.4K
$42.50Jul 17Aug 2168.0%34.0%99.9%301.8K
$45.00Jul 17Aug 2152.2%30.3%72.1%1161.4K
$47.50Jul 17Aug 2135.0%24.8%41.1%63852
$50.00Jul 17Aug 2129.5%26.5%11.0%7112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 18.23, avg 6.01)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$52.50Aug 21$0.63$1.87$0.632.97$50.63
$47.50$50.00Jul 17$1.07$1.43$1.071.34$48.57
$47.50$50.00Aug 21$1.15$1.35$1.151.17$48.65
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$0.25$2.25$0.259.00$47.25
$45.00$42.50Aug 21$0.35$2.15$0.356.14$44.65
$47.50$45.00Aug 21$0.59$1.91$0.593.24$46.91

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 18.23, avg 3.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Jul 17$2.37$2.37$0.1318.23$44.87
$40.00$42.50Aug 21$2.20$2.20$0.307.33$42.20
$42.50$45.00Aug 21$1.85$1.85$0.652.85$44.35
$45.00$47.50Jul 17$1.83$1.83$0.672.73$46.83
$45.00$47.50Aug 21$1.82$1.82$0.682.68$46.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.50Jul 17$2.12$2.12$0.385.58$47.88
$50.00$47.50Aug 21$1.91$1.91$0.593.24$48.09
$47.50$45.00Aug 21$0.59$0.59$1.910.31$46.91
$45.00$42.50Aug 21$0.35$0.35$2.150.16$44.65
$47.50$45.00Jul 17$0.25$0.25$2.250.11$47.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.55, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Aug 21$0.1757.2%25.3%
$55.00Jul 17Aug 21$0.2875.1%34.5%
$42.50Jul 17Aug 21$0.3568.0%34.0%
$50.00Jul 17Aug 21$0.8029.5%26.5%
$45.00Jul 17Aug 21$0.8752.2%30.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.1795.0%40.1%
$42.50Jul 17Aug 21$0.3068.0%34.0%
$45.00Jul 17Aug 21$0.6052.2%30.3%
$50.00Jul 17Aug 21$0.7329.5%26.5%
$47.50Jul 17Aug 21$0.9435.0%24.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.06% of stock, avg 8.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$1.15$0.33$1.48$46.02$48.983.06%
$50.00Jul 17$0.08$2.45$2.53$47.47$52.535.24%
$45.00Jul 17$2.98$0.08$3.06$41.94$48.066.34%
$47.50Aug 21$2.03$1.27$3.30$44.20$50.806.83%
$50.00Aug 21$0.88$3.18$4.06$45.94$54.068.41%
$45.00Aug 21$3.85$0.68$4.53$40.47$49.539.38%
$42.50Jul 17$5.35$0.03$5.38$37.12$47.8811.14%
$42.50Aug 21$5.70$0.33$6.03$36.47$48.5312.49%
$40.00Aug 21$7.90$0.20$8.10$31.90$48.1016.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.33% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$50.00$45.00Jul 17$0.08$0.08$0.16$44.84$50.16
$52.50$45.00Jul 17$0.08$0.08$0.16$44.84$52.66
$50.00$47.50Jul 17$0.08$0.33$0.41$47.09$50.41
$52.50$47.50Jul 17$0.08$0.33$0.41$47.09$52.91
$52.50$40.00Aug 21$0.25$0.20$0.45$39.55$52.95
$55.00$40.00Aug 21$0.33$0.20$0.53$39.47$55.53
$52.50$42.50Aug 21$0.25$0.33$0.58$41.92$53.08
$57.50$40.00Aug 21$0.38$0.20$0.58$39.42$58.08
$55.00$42.50Aug 21$0.33$0.33$0.66$41.84$55.66
$57.50$42.50Aug 21$0.38$0.33$0.71$41.79$58.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.55, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Aug 21$1.95$0.553.55$40.55$46.95
42/4548/50Aug 21$1.50$1.001.50$43.50$49.00
40/4248/50Aug 21$1.28$1.221.05$41.22$48.78
45/4850/52Aug 21$1.22$1.280.95$46.28$51.22
42/4550/52Aug 21$0.98$1.520.64$44.02$50.98
40/4250/52Aug 21$0.76$1.740.44$41.74$50.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Aug 21$0.35$2.156.14
$47.50$50.00$52.50Aug 21$0.52$1.983.81
$42.50$45.00$47.50Jul 17$0.54$1.963.63
$45.00$47.50$50.00Aug 21$0.67$1.832.73
$50.00$52.50$55.00Aug 21$0.71$1.792.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.05$2.4549.00
$42.50$45.00$47.50Jul 17$0.20$2.3011.50
$40.00$42.50$45.00Aug 21$0.22$2.2810.36
$42.50$45.00$47.50Aug 21$0.24$2.269.42
$45.00$47.50$50.00Aug 21$1.32$1.180.89

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-$0.08$2.42
$45.00$47.501:2Aug 21-$0.21$2.29
$52.50$55.001:2Aug 21-$0.41$2.09
$55.00$57.501:2Aug 21-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Jul 17-$0.03$2.47
$42.50$40.001:2Aug 21-$0.07$2.43
$47.50$45.001:2Aug 21-$0.09$2.41
$45.00$42.501:2Jul 17$0.02$2.48
$45.00$42.501:2Aug 21$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.55%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$0.750.343.5%1.55%5.09%366.9K
$52.50Aug 21$0.150.158.7%0.31%9.03%7590

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 1,230
Total Puts 238
Put/Call Ratio 0.19
Net Difference 992

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 7,567
Total Puts 6,765
Average Put/Call Ratio 0.68
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