Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 82.5 FAST 21.06.2024   Call Fastenal Company 6/21/2024 82.50 - - 0.72 14.33
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 6/21/2024 80.00 0.004 0.040 0.64 15.61
Morgan Stanley Call 72 FAST 21.06.2024   Call Fastenal Company 6/21/2024 72.00 - - 0.58 16.81
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 6/21/2024 80.00 - - 0.57 18.78
Morgan Stanley Call 77.5 FAST 21.06.2024   Call Fastenal Company 6/21/2024 77.50 - - 0.56 17.29
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 6/21/2024 75.00 - - 0.48 19.62
Morgan Stanley Call 100 FAST 20.09.2024   Call Fastenal Company 9/20/2024 100.00 0.015 0.040 0.45 10.08
Morgan Stanley Call 120 FAST 20.12.2024   Call Fastenal Company 12/20/2024 120.00 0.020 0.040 0.44 8.16
Morgan Stanley Call 97.5 FAST 20.09.2024   Call Fastenal Company 9/20/2024 97.50 0.015 0.040 0.43 10.47
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 6/21/2024 75.00 - - 0.42 23.73
Morgan Stanley Call 95 FAST 20.09.2024   Call Fastenal Company 9/20/2024 95.00 0.015 0.040 0.41 10.92
Morgan Stanley Call 110 FAST 20.12.2024   Call Fastenal Company 12/20/2024 110.00 0.021 0.040 0.39 8.99
Morgan Stanley Call 92.5 FAST 20.09.2024   Call Fastenal Company 9/20/2024 92.50 0.016 0.040 0.39 11.44
Morgan Stanley Put 50 FAST 20.09.2024   Put Fastenal Company 9/20/2024 50.00 0.390 0.450 0.38 -10.15
Morgan Stanley Call 67.12 FAST 20.09.2024   Call Fastenal Company 9/20/2024 67.12 0.200 0.212 0.38 7.83
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 9/20/2024 90.00 0.016 0.040 0.36 12.04
Morgan Stanley Call 120 FAST 21.03.2025   Call Fastenal Company 3/21/2025 120.00 0.026 0.040 0.36 8.24
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 9/20/2024 90.00 0.290 0.330 0.35 12.57
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 9/20/2024 90.00 0.290 0.330 0.35 12.68
Morgan Stanley Call 87.5 FAST 20.09.2024   Call Fastenal Company 9/20/2024 87.50 0.017 0.040 0.34 12.75
Morgan Stanley Call 100 FAST 20.12.2024   Call Fastenal Company 12/20/2024 100.00 0.023 0.040 0.33 10.22
Morgan Stanley Put 50 FAST 20.12.2024   Put Fastenal Company 12/20/2024 50.00 0.620 0.690 0.32 -8.26
Morgan Stanley Call 97.5 FAST 20.12.2024   Call Fastenal Company 12/20/2024 97.50 0.024 0.040 0.31 10.63
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 9/20/2024 85.00 0.019 0.040 0.31 13.62
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 9/20/2024 85.00 0.320 0.360 0.31 13.74
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 9/20/2024 85.00 0.310 0.350 0.30 13.99
Morgan Stanley Call 95 FAST 20.12.2024   Call Fastenal Company 12/20/2024 95.00 0.026 0.040 0.30 10.84
Morgan Stanley Call 92.5 FAST 20.12.2024   Call Fastenal Company 12/20/2024 92.50 0.030 0.042 0.29 11.04
Morgan Stanley Call 100 FAST 21.03.2025   Call Fastenal Company 3/21/2025 100.00 0.034 0.051 0.29 9.32
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 6/21/2024 70.00 - - 0.29 29.29