Tour v330
FAST
FASTENAL CO
$48.30 +2.65%
(7/14 09:45) ◀
|
Tuesday, July 14, 2026 (9:50am)
January 2026
|
▶ (7/14 09:55)
◀ 7/14 09:50 ▶

Option Volume

Detail
ℹ
Current (07/14 9:50am) 1,564
Calls: 1,314 (84%)
Puts: 250 (16%)
Prior --
Calls: 1,380 (62%)
Puts: 850 (38%)
Current vs Prior +0.00%
Calls: -4.78% (Calls)
Puts: -70.59% (Puts)
Prior 7-Day Total 15,800
Calls: 8,797 (56%)
Puts: 7,003 (44%)
Prior 7-Day Average 2,633
Calls: 1,256 (56%)
Puts: 1,000 (44%)
Current vs Prior 7-Day Avg -40.61%
Calls: +4.56%
Puts: -75.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:50am) $196.6K
Calls: $185.0K (94%)
Puts: $11.6K (6%)
Prior --
Calls: $203.9K (60%)
Puts: $136.2K (40%)
Current vs Prior +0.00%
Calls: -9.27%
Puts: -91.48%
Prior 7-Day Total $1.76M
Calls: $824.1K (47%)
Puts: $933.4K (53%)
Prior 7-Day Average $292.9K
Calls: $117.7K (47%)
Puts: $133.3K (53%)
Current vs Prior 7-Day Avg -32.87%
Calls: +57.17%
Puts: -91.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:50am) 0.19
Prior 1.00
Current vs Prior -80.97%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -68.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 9:50am) 69,681
Calls: 51,712 (74%)
Puts: 17,969 (26%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 472,952
Calls: 303,642 (64%)
Puts: 169,310 (36%)
Prior 7-Day Average 78,825
Calls: 50,607 (64%)
Puts: 28,218 (36%)
Current vs Prior 7-Day Avg -11.60%
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 -41.57% | -14.53%-41.57% | -14.53%
Prior 7-Day Avg 4.40% | 7.31%5.24% | 7.99%
Current vs 7-Day Avg -30.34% | -6.55%-41.57% | -14.53%
Prior 7-Day Eod 5.24% | 7.99%4.80% | 10.52%
Current vs 7-Day Eod -41.57% | -14.53%-36.21% | -35.06%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.88% | 19.04%
Calls: 27.27% | 15.00%
Puts: 62.50% | 23.08%
Prior 16.23% | 5.50%
Calls: 16.13% | 6.45%
Puts: 16.34% | 4.55%
Current vs Prior +176.52% | +246.18%
Prior 7-Day Avg 12.85% | 9.90%
Calls: 14.57% | 9.66%
Puts: 11.14% | 10.14%
Current vs 7-Day Avg +249.17% | +92.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($185.0K) vs puts ($11.6K). Extreme bullish P/C ratio of 0.19 - heavy call buying (1,314 calls vs 250 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
09:50BULLISHBULLISHBULLISH
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 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 174.406.30$5.3535.5%11.00151
$40.00Aug 217.008.80$7.9022.8%--0.9426
$45.00Jul 172.303.50$2.9041.4%320.942.2K
$42.50Aug 214.706.70$5.7035.1%10.9019
$45.00Aug 213.404.10$3.7518.7%80.781.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 171.503.40$2.4577.6%70.8933
$50.00Aug 212.354.00$3.1851.9%--0.6779

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.5K, top 551)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 170.951.25$1.1027.3%5510.684.9K
$47.50Aug 211.852.15$2.0015.0%4860.57681
$50.00Jul 170.050.10$0.0862.5%1580.115.0K
$50.00Aug 210.700.90$0.8025.0%360.336.9K
$45.00Jul 172.303.50$2.9041.4%320.942.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.050.10$0.0862.5%1180.07926
$47.50Jul 170.250.50$0.3865.8%550.33610
$42.50Jul 170.000.05$0.03166.7%280.02682
$47.50Aug 211.151.45$1.3023.1%130.43242
$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 78.9%, max 135.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2158.7%24.9%135.3%10737
$55.00Jul 17Aug 2176.4%34.9%118.8%--425
$42.50Jul 17Aug 2166.8%33.7%98.2%2170
$45.00Jul 17Aug 2150.7%29.9%69.5%404.1K
$47.50Jul 17Aug 2137.2%25.1%48.2%1.0K5.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2193.9%39.9%135.4%72.4K
$42.50Jul 17Aug 2166.8%33.7%98.2%301.8K
$45.00Jul 17Aug 2150.7%29.9%69.5%1191.4K
$47.50Jul 17Aug 2137.2%25.1%48.2%68852
$50.00Jul 17Aug 2131.2%25.2%23.5%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 5.87)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$52.50Aug 21$0.52$1.98$0.523.81$50.52
$47.50$50.00Jul 17$1.02$1.48$1.021.45$48.52
$47.50$50.00Aug 21$1.20$1.30$1.201.08$48.70
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$0.35$2.15$0.356.14$44.65
$47.50$45.00Aug 21$0.62$1.88$0.623.03$46.88

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 2.01)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Aug 21$2.20$2.20$0.307.33$42.20
$42.50$45.00Aug 21$1.95$1.95$0.553.55$44.45
$45.00$47.50Jul 17$1.80$1.80$0.702.57$46.80
$45.00$47.50Aug 21$1.75$1.75$0.752.33$46.75
$47.50$50.00Aug 21$1.20$1.20$1.300.92$48.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.50Jul 17$2.07$2.07$0.434.81$47.93
$50.00$47.50Aug 21$1.88$1.88$0.623.03$48.12
$47.50$45.00Aug 21$0.62$0.62$1.880.33$46.88
$45.00$42.50Aug 21$0.35$0.35$2.150.16$44.65
$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 $0.55, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Aug 21$0.2058.7%24.9%
$55.00Jul 17Aug 21$0.2876.4%34.9%
$42.50Jul 17Aug 21$0.3566.8%33.7%
$50.00Jul 17Aug 21$0.7231.2%25.2%
$45.00Jul 17Aug 21$0.8550.7%29.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.1793.9%39.9%
$42.50Jul 17Aug 21$0.3066.8%33.7%
$45.00Jul 17Aug 21$0.6050.7%29.9%
$50.00Jul 17Aug 21$0.7331.2%25.2%
$47.50Jul 17Aug 21$0.9237.2%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.06% of stock, avg 8.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$1.10$0.38$1.48$46.02$48.983.06%
$50.00Jul 17$0.08$2.45$2.53$47.47$52.535.24%
$45.00Jul 17$2.90$0.08$2.98$42.02$47.986.17%
$47.50Aug 21$2.00$1.30$3.30$44.20$50.806.83%
$50.00Aug 21$0.80$3.18$3.98$46.02$53.988.24%
$45.00Aug 21$3.75$0.68$4.43$40.57$49.439.17%
$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$48.5312.48%
$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$0.38$0.46$47.04$50.46
$52.50$47.50Jul 17$0.08$0.38$0.46$47.04$52.96
$52.50$40.00Aug 21$0.28$0.20$0.48$39.52$52.98
$55.00$40.00Aug 21$0.33$0.20$0.53$39.47$55.53
$57.50$40.00Aug 21$0.38$0.20$0.58$39.42$58.08
$52.50$42.50Aug 21$0.28$0.33$0.61$41.89$53.11
$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 3.03, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Aug 21$1.88$0.623.03$40.62$46.88
42/4548/50Aug 21$1.55$0.951.63$43.45$49.05
40/4248/50Aug 21$1.33$1.171.14$41.17$48.83
45/4850/52Aug 21$1.14$1.360.84$46.36$51.14
42/4550/52Aug 21$0.87$1.630.53$44.13$50.87
40/4250/52Aug 21$0.65$1.850.35$41.85$50.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Aug 21$0.20$2.3011.50
$40.00$42.50$45.00Aug 21$0.25$2.259.00
$45.00$47.50$50.00Aug 21$0.55$1.953.55
$50.00$52.50$55.00Aug 21$0.57$1.933.39
$42.50$45.00$47.50Jul 17$0.65$1.852.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.05$2.4549.00
$40.00$42.50$45.00Aug 21$0.22$2.2810.36
$42.50$45.00$47.50Jul 17$0.25$2.259.00
$42.50$45.00$47.50Aug 21$0.27$2.238.26
$45.00$47.50$50.00Aug 21$1.26$1.240.98

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-$0.25$2.25
$52.50$55.001:2Aug 21-$0.38$2.12
$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
$47.50$45.001:2Aug 21-$0.06$2.44
$42.50$40.001:2Aug 21-$0.07$2.43
$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 1.45%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$0.700.333.5%1.45%4.97%366.9K
$52.50Aug 21$0.200.148.7%0.41%9.11%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 1,314
Total Puts 250
Put/Call Ratio 0.19
Net Difference 1,064

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 8,797
Total Puts 7,003
Average Put/Call Ratio 0.60
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