Home Options FASTChain

FAST

Fastenal CompanyClose $43.68EOD only

Max Pain

$43.75

Next expiry Jun 18, 2026

Expected Move

±$2.70

6.2% from close

Price Gap

+0.07

Distance to max pain

IV Rank

Middle-high premium

P/C OI

1.33

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects FAST options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

FAST Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
18.75	26.32	23.10	27.00	0.00	61	0	151.6%	0.986	0.0019	-0.014	0.004	0.014
20.00	24.96	21.80	25.70	0.00	3	0	129.7%	0.990	0.0017	-0.010	0.003	0.015
22.50	22.62	19.30	23.20	0.00	0	0	111.7%	0.989	0.0022	-0.010	0.004	0.017
25.00	19.10	19.80	24.10	0.00	0	1	265.9%	0.869	0.0065	-0.122	0.026	0.013
27.50	18.06	16.40	20.30	0.00	2	1	195.1%	0.869	0.0088	-0.090	0.026	0.016
30.00	15.54	11.60	15.80	0.00	1	1	56.3%	0.993	0.0027	-0.006	0.002	0.024
35.00	7.41	11.20	13.90	0.00	1	4	167.1%	0.762	0.0150	-0.112	0.038	0.017
37.50	8.10	0.00	0.00	0.00	1	0	0.0%	1.000	0.0000	-0.004	0.000	0.030
38.75	6.10	4.30	6.50	0.00	1	12	74.4%	0.756	0.0343	-0.053	0.039	0.021
40.00	3.80	3.50	4.80	0.00	2	64	53.3%	0.753	0.0481	-0.039	0.039	0.022
41.25	3.23	2.95	3.30	0.03	1	45	37.8%	0.733	0.0706	-0.030	0.040	0.023
42.50	2.15	2.00	2.30	0.07	7	1,908	33.4%	0.646	0.0906	-0.029	0.046	0.021
43.75	1.40	1.30	1.50	-0.05	31	349	30.7%	0.526	0.1053	-0.028	0.049	0.017
45.00	0.98	0.75	0.95	0.18	27	1,583	30.0%	0.394	0.1042	-0.026	0.047	0.013
46.25	0.50	0.40	0.60	0.00	4	409	30.3%	0.279	0.0900	-0.023	0.041	0.009
47.50	0.24	0.15	0.35	-0.01	5	1,419	30.2%	0.184	0.0714	-0.018	0.033	0.006
50.00	0.08	0.05	0.10	0.03	2	4,094	30.0%	0.065	0.0342	-0.008	0.016	0.002
52.50	0.01	0.00	0.10	0.00	10	558	38.1%	0.052	0.0226	-0.009	0.013	0.002
55.00	0.10	0.00	0.40	0.00	3	137	52.4%	0.072	0.0212	-0.016	0.017	0.002
57.50	0.38	0.00	2.15	0.00	1	336	93.9%	0.186	0.0232	-0.054	0.033	0.006
60.00	0.05	0.00	1.60	0.00	1	194	93.8%	0.146	0.0198	-0.046	0.028	0.004
80.00	8.96	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
82.50	8.00	0.00	0.00	0.00	0	1	50.0%	0.000	0.0000	-0.000	0.000	0.000
85.00	5.68	6.40	8.90	0.00	0	40	329.2%	0.401	0.0095	-0.271	0.048	0.008

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
18.75	0.28	0.15	1.25	0.00	0	0	217.8%	-0.045	0.0036	-0.044	0.012	-0.002
20.00	0.05	0.00	0.15	0.00	1	3	131.3%	-0.011	0.0017	-0.008	0.003	-0.000
21.25	0.45	0.00	1.75	0.00	0	0	201.8%	-0.060	0.0048	-0.050	0.015	-0.003
22.50	0.33	0.10	2.10	0.00	0	0	201.7%	-0.073	0.0056	-0.059	0.017	-0.003
27.50	0.14	0.00	0.70	0.00	2	31	110.5%	-0.049	0.0075	-0.024	0.013	-0.002
30.00	0.10	0.00	0.55	0.00	2	25,407	88.2%	-0.050	0.0094	-0.019	0.013	-0.002
32.50	0.70	0.15	2.65	0.00	4	18	120.4%	-0.147	0.0155	-0.058	0.028	-0.006
33.75	1.60	0.00	1.55	0.00	3	13	88.2%	-0.120	0.0184	-0.037	0.025	-0.005
35.00	0.05	0.00	0.70	-0.35	1	1,879	61.8%	-0.084	0.0203	-0.020	0.019	-0.003
36.25	0.20	0.00	0.60	0.00	2	189	52.1%	-0.086	0.0244	-0.017	0.019	-0.003
37.50	0.18	0.00	0.60	0.03	4	457	56.3%	-0.144	0.0327	-0.026	0.028	-0.005
38.75	0.22	0.10	0.25	-0.20	12	241	35.6%	-0.101	0.0403	-0.013	0.022	-0.004
40.00	0.25	0.10	0.35	-0.13	18	6,051	32.2%	-0.146	0.0578	-0.015	0.028	-0.005
41.25	0.50	0.45	0.55	-0.02	14	2,810	29.9%	-0.223	0.0810	-0.018	0.037	-0.008
42.50	0.85	0.75	0.95	-0.05	11	947	29.7%	-0.341	0.1002	-0.021	0.045	-0.013
43.75	1.35	1.25	1.35	0.00	35	766	26.3%	-0.475	0.1229	-0.020	0.049	-0.017
45.00	2.05	1.95	2.20	0.00	7	1,419	28.5%	-0.613	0.1090	-0.020	0.047	-0.023
46.25	2.88	2.70	3.10	-0.32	1	348	28.6%	-0.734	0.0931	-0.016	0.040	-0.028
47.50	3.70	3.30	4.60	0.00	10	303	41.8%	-0.734	0.0638	-0.025	0.040	-0.029
50.00	6.30	4.60	8.90	0.00	1	73	96.3%	-0.637	0.0317	-0.072	0.046	-0.029
55.00	1.29	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.006	0.000	-0.044
57.50	16.41	15.10	19.20	0.00	1	0	149.2%	-0.668	0.0198	-0.110	0.045	-0.037
60.00	14.59	14.30	18.30	0.00	1	0	127.7%	-0.756	0.0200	-0.079	0.039	-0.041
67.50	3.25	0.00	0.00	0.00	0	0	0.0%	-1.000	0.0000	0.008	0.000	-0.053
72.50	4.70	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.009	0.000	-0.057
75.00	5.40	0.00	0.00	0.00	1	0	0.0%	-1.000	0.0000	0.009	0.000	-0.059
80.00	7.20	0.00	0.00	0.00	298	0	0.0%	-1.000	0.0000	0.009	0.000	-0.063
82.50	8.80	0.00	0.00	0.00	0	20	0.0%	-1.000	0.0000	0.010	0.000	-0.065

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.