Cboe Global Markets

FAST - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Fastenal Company (fast)

2025-05-21 15:59:59 ET (Delayed)
Bid: 
81.7
Ask: 
82.19
Vol: 
2,202,944
Last: 
81.85
Change: 
-0.46 (+-0.5615%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FAST 75.000
7.1
-0.4
7
7.4
13
0.27
0.8781
0.0322
731
FAST 77.500
5
-0.3
4.1
5.1
31
0.17
0.7883
0.0503
672
FAST 80.000
3.3
-0.1
3
3.3
4
0.23
0.6464
0.0698
1308
FAST 82.500
1.77
-0.08
1.6
1.8
39
0.22
0.4586
0.0791
2400
FAST 85.000
0.8
-0.05
0.7
0.85
335
0.21
0.2709
0.0683
3022
FAST 87.500
0.3
+0
0.25
0.35
21
0.2
0.1357
0.0451
1821
Fri Jun 20 2025
Strike
FAST 75.000
FAST 77.500
FAST 80.000
FAST 82.500
FAST 85.000
FAST 87.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FAST 75.000
0.75
+0
0.3
0.4
0
0.26
-0.1229
0.0325
462
FAST 77.500
0.7
+0.1
0.65
0.7
7
0.24
-0.2138
0.0509
437
FAST 80.000
1.35
+0.15
1.25
1.4
6
0.23
-0.3592
0.0713
478
FAST 82.500
2
-0.175
2.35
2.5
3
0.22
-0.5526
0.0818
706
FAST 85.000
3.25
+0
3.5
4.5
0
0.2
-0.7493
0.0723
52
FAST 87.500
5.2
+0
5.1
8.2
0
0.3
-0.8963
0.0513
15
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.