Tour v330
FAST
FASTENAL CO
$48.54 +3.16%
(7/14 09:55) ◀
|
Tuesday, July 14, 2026 (10:00am)
January 2026
|
▶
◀ 7/14 10:00

Option Volume

Detail
ℹ
Current (07/14 10:00am) 1,778
Calls: 1,481 (83%)
Puts: 297 (17%)
Prior --
Calls: 1,380 (62%)
Puts: 850 (38%)
Current vs Prior +0.00%
Calls: +7.32% (Calls)
Puts: -65.06% (Puts)
Prior 7-Day Total 18,637
Calls: 11,215 (60%)
Puts: 7,422 (40%)
Prior 7-Day Average 2,662
Calls: 1,602 (60%)
Puts: 1,060 (40%)
Current vs Prior 7-Day Avg -33.22%
Calls: -7.56%
Puts: -71.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14 10:00am) $241.6K
Calls: $230.3K (95%)
Puts: $11.3K (5%)
Prior --
Calls: $203.9K (60%)
Puts: $136.2K (40%)
Current vs Prior +0.00%
Calls: +12.92%
Puts: -91.67%
Prior 7-Day Total $2.12M
Calls: $1.17M (55%)
Puts: $949.7K (45%)
Prior 7-Day Average $302.4K
Calls: $166.8K (55%)
Puts: $135.7K (45%)
Current vs Prior 7-Day Avg -20.11%
Calls: +38.08%
Puts: -91.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14 10:00am) 0.20
Prior 1.00
Current vs Prior -79.95%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -60.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14 10:00am) 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 3.36% | 6.86%3.36% | 6.86%
Prior 5.24% | 7.99%5.24% | 7.99%
Current vs Prior -35.96% | -14.18%-35.96% | -14.18%
Prior 7-Day Avg 4.40% | 7.31%5.24% | 7.99%
Current vs 7-Day Avg -23.66% | -6.17%-35.96% | -14.18%
Prior 7-Day Eod 5.24% | 7.99%4.80% | 10.52%
Current vs 7-Day Eod -35.96% | -14.18%-30.09% | -34.79%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.43% | 23.76%
Calls: 21.43% | 19.05%
Puts: -- | --
Prior 16.23% | 5.50%
Calls: 16.13% | 6.45%
Puts: 16.34% | 4.55%
Current vs Prior +32.04% | +332.00%
Prior 7-Day Avg 12.85% | 9.90%
Calls: 14.57% | 9.66%
Puts: 11.14% | 10.14%
Current vs 7-Day Avg +66.73% | +140.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($230.3K) vs puts ($11.3K). Extreme bullish P/C ratio of 0.20 - heavy call buying (1,481 calls vs 297 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
10:00BULLISHBULLISHBULLISH
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 $0.95, cheapest $0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.901.00$0.9510.5%800.356.9K
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 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 174.406.40$5.4037.0%11.00151
$45.00Jul 172.454.00$3.2348.0%341.002.2K
$47.50Jul 171.251.55$1.4021.4%5771.004.9K
$40.00Aug 217.009.00$8.0025.0%--0.9626
$42.50Aug 214.706.70$5.7035.1%10.9219
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 171.303.40$2.3589.4%70.8433
$50.00Aug 212.254.00$3.1355.9%--0.6479

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.7K, top 577)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Jul 171.251.55$1.4021.4%5771.004.9K
$47.50Aug 211.902.30$2.1019.0%5110.59681
$50.00Jul 170.100.20$0.1566.7%2000.155.0K
$50.00Aug 210.901.00$0.9510.5%800.356.9K
$45.00Jul 172.454.00$3.2348.0%341.002.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Jul 170.050.10$0.0862.5%1320.08926
$47.50Jul 170.000.45$0.23195.7%740.36610
$42.50Jul 170.000.05$0.03166.7%320.02682
$47.50Aug 211.051.40$1.2328.5%140.41242
$40.00Jul 170.000.05$0.03166.7%90.022.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 93.9%, max 149.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2163.4%25.4%149.2%11737
$55.00Jul 17Aug 2180.7%34.2%135.7%--425
$42.50Jul 17Aug 2163.0%32.7%92.7%2170
$50.00Jul 17Aug 2144.0%27.2%61.4%28011.9K
$45.00Jul 17Aug 2145.7%29.2%56.7%434.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2190.4%37.9%138.8%162.4K
$42.50Jul 17Aug 2163.0%32.7%92.7%341.8K
$50.00Jul 17Aug 2144.0%27.2%61.4%7112
$45.00Jul 17Aug 2145.7%29.2%56.7%1331.4K

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 6.17)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$52.50Aug 21$0.62$1.88$0.623.03$50.62
$47.50$50.00Aug 21$1.15$1.35$1.151.17$48.65
$47.50$50.00Jul 17$1.25$1.25$1.251.00$48.75
$42.50$45.00Aug 21$1.65$0.85$1.650.52$44.15
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$0.15$2.35$0.1515.67$47.35
$45.00$42.50Aug 21$0.32$2.18$0.326.81$44.68
$47.50$45.00Aug 21$0.63$1.87$0.632.97$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 11.50, avg 2.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.50Aug 21$2.30$2.30$0.2011.50$42.30
$42.50$45.00Jul 17$2.17$2.17$0.336.58$44.67
$45.00$47.50Aug 21$1.95$1.95$0.553.55$46.95
$45.00$47.50Jul 17$1.83$1.83$0.672.73$46.83
$42.50$45.00Aug 21$1.65$1.65$0.851.94$44.15
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$1.90$1.90$0.603.17$48.10
$47.50$45.00Aug 21$0.63$0.63$1.870.34$46.87
$45.00$42.50Aug 21$0.32$0.32$2.180.15$44.68
$47.50$45.00Jul 17$0.15$0.15$2.350.06$47.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.53, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Aug 21$0.2563.4%25.4%
$55.00Jul 17Aug 21$0.2880.7%34.2%
$42.50Jul 17Aug 21$0.3063.0%32.7%
$47.50Jul 17Aug 21$0.7019.4%25.1%
$50.00Jul 17Aug 21$0.8044.0%27.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.1290.4%37.9%
$42.50Jul 17Aug 21$0.2563.0%32.7%
$45.00Jul 17Aug 21$0.5245.7%29.2%
$50.00Jul 17Aug 21$0.7844.0%27.2%
$47.50Jul 17Aug 21$1.0019.4%25.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.36% of stock, avg 8.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.50Jul 17$1.40$0.23$1.63$45.87$49.133.36%
$50.00Jul 17$0.15$2.35$2.50$47.50$52.505.15%
$45.00Jul 17$3.23$0.08$3.31$41.69$48.316.82%
$47.50Aug 21$2.10$1.23$3.33$44.17$50.836.86%
$50.00Aug 21$0.95$3.13$4.08$45.92$54.088.41%
$45.00Aug 21$4.05$0.60$4.65$40.35$49.659.58%
$42.50Jul 17$5.40$0.03$5.43$37.07$47.9311.19%
$42.50Aug 21$5.70$0.28$5.98$36.52$48.4812.32%
$40.00Aug 21$8.00$0.15$8.15$31.85$48.1516.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.33% of stock, avg 1.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$52.50$45.00Jul 17$0.08$0.08$0.16$44.84$52.66
$50.00$45.00Jul 17$0.15$0.08$0.23$44.77$50.23
$52.50$47.50Jul 17$0.08$0.23$0.31$47.19$52.81
$50.00$47.50Jul 17$0.15$0.23$0.38$47.12$50.38
$52.50$40.00Aug 21$0.33$0.15$0.48$39.52$52.98
$55.00$40.00Aug 21$0.33$0.15$0.48$39.52$55.48
$57.50$40.00Aug 21$0.38$0.15$0.53$39.47$58.03
$52.50$42.50Aug 21$0.33$0.28$0.61$41.89$53.11
$55.00$42.50Aug 21$0.33$0.28$0.61$41.89$55.61
$57.50$42.50Aug 21$0.38$0.28$0.66$41.84$58.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 4.95, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4245/48Aug 21$2.08$0.424.95$40.42$47.08
42/4548/50Aug 21$1.47$1.031.43$43.53$48.97
40/4248/50Aug 21$1.28$1.221.05$41.22$48.78
45/4850/52Aug 21$1.25$1.251.00$46.25$51.25
42/4550/52Aug 21$0.94$1.560.60$44.06$50.94
40/4250/52Aug 21$0.75$1.750.43$41.75$50.75

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
$42.50$45.00$47.50Jul 17$0.34$2.166.35
$47.50$50.00$52.50Aug 21$0.53$1.973.72
$45.00$47.50$50.00Jul 17$0.58$1.923.31
$50.00$52.50$55.00Aug 21$0.62$1.883.03
$40.00$42.50$45.00Aug 21$0.65$1.852.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$42.50$45.00Jul 17$0.05$2.4549.00
$42.50$45.00$47.50Jul 17$0.10$2.4024.00
$40.00$42.50$45.00Aug 21$0.19$2.3112.16
$42.50$45.00$47.50Aug 21$0.31$2.197.06
$45.00$47.50$50.00Aug 21$1.27$1.230.97

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, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.501:2Jul 17-$0.01$2.49
$52.50$55.001:2Jul 17-$0.02$2.48
$45.00$47.501:2Aug 21-$0.15$2.35
$52.50$55.001:2Aug 21-$0.33$2.17
$55.00$57.501:2Aug 21-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.50$40.001:2Aug 21-$0.02$2.48
$42.50$40.001:2Jul 17-$0.03$2.47
$45.00$42.501:2Jul 17$0.02$2.48
$47.50$45.001:2Aug 21$0.03$2.47
$45.00$42.501:2Aug 21$0.04$2.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.85%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Aug 21$0.900.353.0%1.85%4.86%806.9K
$52.50Aug 21$0.250.168.2%0.52%8.67%8590
$50.00Jul 17$0.100.153.0%0.21%3.21%2005.0K

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 1,481
Total Puts 297
Put/Call Ratio 0.20
Net Difference 1,184

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 11,215
Total Puts 7,422
Average Put/Call Ratio 0.51
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