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)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
38
Ask: 
41.09
Vol: 
4,389,321
Last: 
40.84
Change: 
+0.2 (+0.4889%)
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 37.500
3.25
-1
3.4
3.8
26
0.21
0.8959
0.0601
1465
FAST 38.750
2.2
-0.825
2.4
2.55
20
0.25
0.8265
0.0995
1264
FAST 40.000
1.4
-0.525
1.4
2.45
7
0.26
0.6922
0.1593
2517
FAST 41.250
0.7
-0.35
0.65
0.75
113
0.21
0.4682
0.2002
4798
FAST 42.500
0.2
-0.25
0.2
0.3
32
0.22
0.2455
0.1574
6642
FAST 43.750
0.08
-0.095
0.05
0.15
14
0.22
0.1191
0.0918
3596
Fri Jun 20 2025
Strike
FAST 37.500
FAST 38.750
FAST 40.000
FAST 41.250
FAST 42.500
FAST 43.750
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FAST 37.500
0.15
+0.05
0.1
0.2
6
0.33
-0.1062
0.0608
920
FAST 38.750
0.25
+0.05
0.2
0.25
4
0.27
-0.1769
0.101
847
FAST 40.000
0.49
+0.14
0.4
0.5
28
0.24
-0.3142
0.1628
1106
FAST 41.250
0.95
+0.225
0.9
1
56
0.23
-0.5456
0.2073
1460
FAST 42.500
2.09
+0.69
1.7
2.1
10
0.26
-0.7788
0.1683
106
FAST 43.750
3.27
+0.895
1
5
2
0.3
-0.9143
0.104
26
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.