Tour v333
FAST
FASTENAL CO
$45.69 -2.90%
(7/14 10:00) ◀
|
Tuesday, July 14, 2026 (2:05pm)
January 2026
|
▶ (7/14 18:00)
◀ 7/14 14:06 ▶

Option Volume

Detail
ℹ
Current (07/14 2:05pm) 10,077
Calls: 4,353 (43%)
Puts: 5,724 (57%)
Prior (07/13) 2,615
Calls: 1,429 (55%)
Puts: 1,186 (45%)
Current vs Prior +285.35%
Calls: +204.62% (Calls)
Puts: +382.63% (Puts)
Prior 7-Day Total 19,817
Calls: 12,283 (62%)
Puts: 7,534 (38%)
Prior 7-Day Average 2,831
Calls: 1,754 (62%)
Puts: 1,076 (38%)
Current vs Prior 7-Day Avg +255.95%
Calls: +148.07%
Puts: +431.83%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14 2:05pm) $676.7K
Calls: $177.1K (26%)
Puts: $499.6K (74%)
Prior (07/13) $257.3K
Calls: $149.3K (58%)
Puts: $108.0K (42%)
Current vs Prior +163.02%
Calls: +18.68%
Puts: +362.42%
Prior 7-Day Total $2.30M
Calls: $1.35M (59%)
Puts: $953.5K (41%)
Prior 7-Day Average $329.2K
Calls: $192.9K (59%)
Puts: $136.2K (41%)
Current vs Prior 7-Day Avg +105.60%
Calls: -8.19%
Puts: +266.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14 2:05pm) 1.31
Prior (07/13) 0.83
Current vs Prior +58.44%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +177.23%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14 2:05pm) 69,681
Calls: 51,712 (74%)
Puts: 17,969 (26%)
Prior (07/13) 67,786
Calls: 50,668 (75%)
Puts: 17,118 (25%)
Current vs Prior +2.80%
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 3.24% | 7.00%3.24% | 7.00%
Prior 5.24% | 7.99%5.24% | 7.99%
Current vs Prior -38.23% | -12.39%-38.23% | -12.39%
Prior 7-Day Avg 4.40% | 7.31%5.24% | 7.99%
Current vs 7-Day Avg -26.37% | -4.21%-38.23% | -12.39%
Prior 7-Day Eod 5.24% | 7.99%4.80% | 10.52%
Current vs 7-Day Eod -38.23% | -12.39%-32.56% | -33.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.82% | 12.96%
Calls: 18.18% | 10.53%
Puts: 39.47% | 15.38%
Prior 16.23% | 5.50%
Calls: 16.13% | 6.45%
Puts: 16.34% | 4.55%
Current vs Prior +77.57% | +135.64%
Prior 7-Day Avg 12.85% | 9.90%
Calls: 14.57% | 9.66%
Puts: 11.14% | 10.14%
Current vs 7-Day Avg +124.22% | +30.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($499.6K). Massive premium surge with dollar volume up 163% vs prior. Dollar volume significantly above 7-day average (106% higher). Unusually high activity with volume up 285% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BEARISHBEARISHBEARISH
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. 2 found (avg $0.68, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.750.85$0.8012.5%1.1K0.32681
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 210.500.60$0.5518.2%3.0K0.221.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Jul 172.853.60$3.2323.2%130.93151
$40.00Aug 215.106.20$5.6519.5%--0.9226
$42.50Aug 213.303.90$3.6016.7%20.7919
$45.00Jul 171.001.20$1.1018.2%720.672.2K
$45.00Aug 211.802.00$1.9010.5%360.571.9K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 173.504.70$4.1029.3%391.0033
$47.50Jul 171.752.35$2.0529.3%2190.85610
$50.00Aug 214.405.50$4.9522.2%--0.8579
$47.50Aug 212.603.10$2.8517.5%330.68242

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 8.8K, top 3.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 210.750.85$0.8012.5%1.1K0.32681
$47.50Jul 170.100.20$0.1566.7%1.0K0.164.9K
$52.50Aug 210.050.25$0.15133.3%5710.08590
$50.00Jul 170.000.05$0.03166.7%4790.035.0K
$50.00Aug 210.250.35$0.3033.3%2240.156.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 210.500.60$0.5518.2%3.0K0.221.1K
$45.00Aug 211.201.40$1.3015.4%1.1K0.44515
$45.00Jul 170.300.45$0.3839.5%4620.33926
$42.50Jul 170.050.10$0.0862.5%3110.07682
$47.50Jul 171.752.35$2.0529.3%2190.85610

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 84.6%, max 142.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2173.7%30.4%142.0%575737
$42.50Jul 17Aug 2155.1%28.4%94.0%15170
$50.00Jul 17Aug 2151.2%27.4%86.6%70311.9K
$45.00Jul 17Aug 2140.3%25.8%56.1%1084.1K
$47.50Jul 17Aug 2141.8%27.2%53.7%2.1K5.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 17Aug 2172.9%32.7%123.0%672.4K
$42.50Jul 17Aug 2155.1%28.4%94.0%3.3K1.8K
$50.00Jul 17Aug 2151.2%27.4%86.6%39112
$45.00Jul 17Aug 2140.3%25.8%56.1%1.6K1.4K
$47.50Jul 17Aug 2141.8%27.2%53.7%252852

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 19.83, avg 7.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$50.00Jul 17$0.12$2.38$0.1219.83$47.62
$50.00$52.50Aug 21$0.15$2.35$0.1515.67$50.15
$47.50$50.00Aug 21$0.50$2.00$0.504.00$48.00
$45.00$47.50Jul 17$0.95$1.55$0.951.63$45.95
$45.00$47.50Aug 21$1.10$1.40$1.101.27$46.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$37.50Aug 21$0.12$2.38$0.1219.83$39.88
$45.00$42.50Jul 17$0.30$2.20$0.307.33$44.70
$42.50$40.00Aug 21$0.30$2.20$0.307.33$42.20
$45.00$42.50Aug 21$0.75$1.75$0.752.33$44.25
$47.50$45.00Aug 21$1.55$0.95$1.550.61$45.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 5.76, avg 1.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.50$45.00Jul 17$2.13$2.13$0.375.76$44.63
$40.00$42.50Aug 21$2.05$2.05$0.454.56$42.05
$42.50$45.00Aug 21$1.70$1.70$0.802.13$44.20
$45.00$47.50Aug 21$1.10$1.10$1.400.79$46.10
$45.00$47.50Jul 17$0.95$0.95$1.550.61$45.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$47.50Aug 21$2.10$2.10$0.405.25$47.90
$50.00$47.50Jul 17$2.05$2.05$0.454.56$47.95
$47.50$45.00Jul 17$1.67$1.67$0.832.01$45.83
$47.50$45.00Aug 21$1.55$1.55$0.951.63$45.95
$45.00$42.50Aug 21$0.75$0.75$1.750.43$44.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.55, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Aug 21$0.1273.7%30.4%
$50.00Jul 17Aug 21$0.2751.2%27.4%
$42.50Jul 17Aug 21$0.3755.1%28.4%
$47.50Jul 17Aug 21$0.6541.8%27.2%
$45.00Jul 17Aug 21$0.8040.3%25.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Jul 17Aug 21$0.2272.9%32.7%
$42.50Jul 17Aug 21$0.4755.1%28.4%
$47.50Jul 17Aug 21$0.8041.8%27.2%
$50.00Jul 17Aug 21$0.8551.2%27.4%
$45.00Jul 17Aug 21$0.9240.3%25.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.24% of stock, avg 8.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Jul 17$1.10$0.38$1.48$43.52$46.483.24%
$47.50Jul 17$0.15$2.05$2.20$45.30$49.704.82%
$45.00Aug 21$1.90$1.30$3.20$41.80$48.207.00%
$42.50Jul 17$3.23$0.08$3.31$39.19$45.817.24%
$47.50Aug 21$0.80$2.85$3.65$43.85$51.157.99%
$50.00Jul 17$0.03$4.10$4.13$45.87$54.139.04%
$42.50Aug 21$3.60$0.55$4.15$38.35$46.659.08%
$50.00Aug 21$0.30$4.95$5.25$44.75$55.2511.49%
$40.00Aug 21$5.65$0.25$5.90$34.10$45.9012.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.50% of stock, avg 1.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.50$42.50Jul 17$0.15$0.08$0.23$42.27$47.73
$52.50$37.50Aug 21$0.15$0.13$0.28$37.22$52.78
$52.50$40.00Aug 21$0.15$0.25$0.40$39.60$52.90
$50.00$37.50Aug 21$0.30$0.13$0.43$37.07$50.43
$47.50$45.00Jul 17$0.15$0.38$0.53$44.47$48.03
$50.00$40.00Aug 21$0.30$0.25$0.55$39.45$50.55
$52.50$42.50Aug 21$0.15$0.55$0.70$41.80$53.20
$50.00$42.50Aug 21$0.30$0.55$0.85$41.65$50.85
$47.50$37.50Aug 21$0.80$0.13$0.93$36.57$48.43
$47.50$40.00Aug 21$0.80$0.25$1.05$38.95$48.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.68, avg credit $0.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
38/4042/45Aug 21$1.82$0.682.68$38.18$44.32
45/4850/52Aug 21$1.70$0.802.12$45.80$51.70
40/4245/48Aug 21$1.40$1.101.27$41.10$46.40
42/4548/50Aug 21$1.25$1.251.00$43.75$48.75
38/4045/48Aug 21$1.22$1.280.95$38.78$46.22
42/4550/52Aug 21$0.90$1.600.56$44.10$50.90
40/4248/50Aug 21$0.80$1.700.47$41.70$48.30
38/4048/50Aug 21$0.62$1.880.33$39.38$48.12
40/4250/52Aug 21$0.45$2.050.22$42.05$50.45
42/4548/50Jul 17$0.42$2.080.20$44.58$47.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 19.83, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$47.50$50.00$52.50Jul 17$0.12$2.3819.83
$40.00$42.50$45.00Aug 21$0.35$2.156.14
$47.50$50.00$52.50Aug 21$0.35$2.156.14
$42.50$45.00$47.50Aug 21$0.60$1.903.17
$45.00$47.50$50.00Aug 21$0.60$1.903.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$37.50$40.00$42.50Aug 21$0.18$2.3212.89
$40.00$42.50$45.00Jul 17$0.25$2.259.00
$45.00$47.50$50.00Jul 17$0.38$2.125.58
$40.00$42.50$45.00Aug 21$0.45$2.054.56
$45.00$47.50$50.00Aug 21$0.55$1.953.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $--, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$52.501:2Aug 21$0.00$2.50
$50.00$52.501:2Jul 17-$0.03$2.47
$42.50$45.001:2Aug 21-$0.20$2.30
$40.00$42.501:2Aug 21-$1.55$0.95
$47.50$50.001:2Jul 17$0.09$2.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$47.501:2Jul 17$0.00$2.50
$40.00$37.501:2Aug 21-$0.01$2.49
$50.00$47.501:2Aug 21-$0.75$1.75
$42.50$40.001:2Jul 17$0.02$2.48
$42.50$40.001:2Aug 21$0.05$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.64%, avg 0.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$47.50Aug 21$0.750.324.0%1.64%5.60%1.1K681
$50.00Aug 21$0.250.159.4%0.55%9.98%2246.9K
$47.50Jul 17$0.100.164.0%0.22%4.18%1.0K4.9K

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 4,353
Total Puts 5,724
Put/Call Ratio 1.31
Net Difference -1,371

Prior's Put/Call Breakdown

Total Calls 1,429
Total Puts 1,186
Put/Call Ratio 0.83
Net Difference 243

Prior 7-Day Put/Call Summary

Total Calls 12,283
Total Puts 7,534
Average Put/Call Ratio 0.47
Ratio Trend Rising

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