Tour v330
FAST
FASTENAL CO
$48.22 +2.49%
(7/14 09:50) ◀
|
Tuesday, July 14, 2026 (9:55am)
January 2026
|
▶ (7/14 10:00)
◀ 7/14 09:55 ▶

Option Volume

Detail
ℹ
Current (07/14 9:55am) 1,645
Calls: 1,366 (83%)
Puts: 279 (17%)
Prior --
Calls: 1,380 (62%)
Puts: 850 (38%)
Current vs Prior +0.00%
Calls: -1.01% (Calls)
Puts: -67.18% (Puts)
Prior 7-Day Total 17,364
Calls: 10,111 (58%)
Puts: 7,253 (42%)
Prior 7-Day Average 2,480
Calls: 1,444 (58%)
Puts: 1,036 (42%)
Current vs Prior 7-Day Avg -33.68%
Calls: -5.43%
Puts: -73.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 9:55am) $201.7K
Calls: $189.7K (94%)
Puts: $12.0K (6%)
Prior --
Calls: $203.9K (60%)
Puts: $136.2K (40%)
Current vs Prior +0.00%
Calls: -6.99%
Puts: -91.16%
Prior 7-Day Total $1.95M
Calls: $1.01M (52%)
Puts: $945.0K (48%)
Prior 7-Day Average $279.2K
Calls: $144.2K (52%)
Puts: $135.0K (48%)
Current vs Prior 7-Day Avg -27.75%
Calls: +31.57%
Puts: -91.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 9:55am) 0.20
Prior 1.00
Current vs Prior -79.58%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -62.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 9:55am) 69,681
Calls: 51,712 (74%)
Puts: 17,969 (26%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 542,633
Calls: 355,354 (65%)
Puts: 187,279 (35%)
Prior 7-Day Average 77,519
Calls: 50,764 (65%)
Puts: 26,754 (35%)
Current vs Prior 7-Day Avg -10.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.86% | 6.84%2.86% | 6.84%
Prior 5.24% | 7.99%5.24% | 7.99%
Current vs Prior -45.43% | -14.39%-45.43% | -14.39%
Prior 7-Day Avg 4.40% | 7.31%5.24% | 7.99%
Current vs 7-Day Avg -34.94% | -6.40%-45.43% | -14.39%
Prior 7-Day Eod 5.24% | 7.99%4.80% | 10.52%
Current vs 7-Day Eod -45.43% | -14.39%-40.42% | -34.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.01% | 17.66%
Calls: 28.57% | 20.51%
Puts: 45.45% | 14.81%
Prior 16.23% | 5.50%
Calls: 16.13% | 6.45%
Puts: 16.34% | 4.55%
Current vs Prior +128.03% | +221.09%
Prior 7-Day Avg 12.85% | 9.90%
Calls: 14.57% | 9.66%
Puts: 11.14% | 10.14%
Current vs 7-Day Avg +187.94% | +78.38%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($189.7K) vs puts ($12.0K). Extreme bullish P/C ratio of 0.20 - heavy call buying (1,366 calls vs 279 puts). P/C ratio dropping 80% - 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 BULLISH
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
09:55BULLISHBULLISHBULLISH
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. 1 found (avg $0.83, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.750.90$0.8318.1%430.326.9K
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 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 174.406.30$5.3535.5%11.00151
$40.00Aug 217.008.80$7.9022.8%--0.9526
$45.00Jul 172.403.50$2.9537.3%320.932.2K
$42.50Aug 214.706.70$5.7035.1%10.9119
$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 1.6K, top 552)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 170.901.20$1.0528.6%5520.694.9K
$47.50Aug 211.752.15$1.9520.5%5060.57681
$50.00Jul 170.050.10$0.0862.5%1610.115.0K
$50.00Aug 210.750.90$0.8318.1%430.326.9K
$45.00Jul 172.403.50$2.9537.3%320.932.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.050.10$0.0862.5%1200.07926
$47.50Jul 170.250.40$0.3345.5%720.32610
$42.50Jul 170.000.05$0.03166.7%320.02682
$47.50Aug 211.251.45$1.3514.8%130.44242
$40.00Jul 170.000.05$0.03166.7%80.022.1K

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 76.5%, max 137.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2158.7%25.3%131.7%11737
$55.00Jul 17Aug 2176.4%35.3%116.5%--425
$42.50Jul 17Aug 2166.8%33.3%100.7%2170
$45.00Jul 17Aug 2150.7%29.4%72.5%404.1K
$47.50Jul 17Aug 2134.1%25.2%35.6%1.1K5.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2193.9%39.5%137.6%132.4K
$42.50Jul 17Aug 2166.8%33.3%100.7%341.8K
$45.00Jul 17Aug 2150.7%29.4%72.5%1211.4K
$47.50Jul 17Aug 2134.1%25.2%35.6%85852
$50.00Jul 17Aug 2131.2%26.2%18.8%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 6.07)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$52.50Aug 21$0.55$1.95$0.553.55$50.55
$47.50$50.00Jul 17$0.97$1.53$0.971.58$48.47
$47.50$50.00Aug 21$1.12$1.38$1.121.23$48.62
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$0.25$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$0.67$1.83$0.672.73$46.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 24.00, avg 3.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Jul 17$2.40$2.40$0.1024.00$44.90
$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$1.90$1.90$0.603.17$46.90
$45.00$47.50Aug 21$1.80$1.80$0.702.57$46.80
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$1.83$1.83$0.672.73$48.17
$47.50$45.00Aug 21$0.67$0.67$1.830.37$46.83
$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$0.2058.7%25.3%
$55.00Jul 17Aug 21$0.2876.4%35.3%
$42.50Jul 17Aug 21$0.3566.8%33.3%
$50.00Jul 17Aug 21$0.7531.2%26.2%
$45.00Jul 17Aug 21$0.8050.7%29.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.1793.9%39.5%
$42.50Jul 17Aug 21$0.3066.8%33.3%
$45.00Jul 17Aug 21$0.6050.7%29.4%
$50.00Jul 17Aug 21$0.7331.2%26.2%
$47.50Jul 17Aug 21$1.0234.1%25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.86% of stock, avg 8.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$1.05$0.33$1.38$46.12$48.882.86%
$50.00Jul 17$0.08$2.45$2.53$47.47$52.535.25%
$45.00Jul 17$2.95$0.08$3.03$41.97$48.036.28%
$47.50Aug 21$1.95$1.35$3.30$44.20$50.806.84%
$50.00Aug 21$0.83$3.18$4.01$45.99$54.018.32%
$45.00Aug 21$3.75$0.68$4.43$40.57$49.439.19%
$42.50Jul 17$5.35$0.03$5.38$37.12$47.8811.16%
$42.50Aug 21$5.70$0.33$6.03$36.47$48.5312.51%
$40.00Aug 21$7.90$0.20$8.10$31.90$48.1016.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.33% of stock, avg 1.94%)

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$0.28$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 3.39, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Aug 21$1.93$0.573.39$40.57$46.93
42/4548/50Aug 21$1.47$1.031.43$43.53$48.97
40/4248/50Aug 21$1.25$1.251.00$41.25$48.75
45/4850/52Aug 21$1.22$1.280.95$46.28$51.22
42/4550/52Aug 21$0.90$1.600.56$44.10$50.90
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. 14 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$42.50$45.00$47.50Aug 21$0.15$2.3515.67
$40.00$42.50$45.00Aug 21$0.25$2.259.00
$42.50$45.00$47.50Jul 17$0.50$2.004.00
$47.50$50.00$52.50Aug 21$0.57$1.933.39
$50.00$52.50$55.00Aug 21$0.60$1.903.17
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$0.32$2.186.81
$45.00$47.50$50.00Aug 21$1.16$1.341.16

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 $-0.01, 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-$0.15$2.35
$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
$47.50$45.001:2Aug 21-$0.01$2.49
$42.50$40.001:2Jul 17-$0.03$2.47
$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 1.56%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$0.750.323.7%1.56%5.25%436.9K
$52.50Aug 21$0.200.148.9%0.41%9.29%8590

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 1,366
Total Puts 279
Put/Call Ratio 0.20
Net Difference 1,087

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 10,111
Total Puts 7,253
Average Put/Call Ratio 0.54
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