Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 21/06/2024 75.00 - - 0.78 25.85
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 21/06/2024 70.00 - - 0.71 24.55
Morgan Stanley Call 77.5 FAST 21.06.2024   Call Fastenal Company 21/06/2024 77.50 - - 0.88 23.44
Morgan Stanley Call 67.5 FAST 21.06.2024   Call Fastenal Company 21/06/2024 67.50 - - 0.81 17.97
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 21/06/2024 70.00 - - 0.88 17.93
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 21/06/2024 75.00 - - 1.04 16.68
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 20/09/2024 75.00 0.410 0.450 0.25 15.91
Morgan Stanley Call 72 FAST 21.06.2024   Call Fastenal Company 21/06/2024 72.00 - - 1.01 15.86
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 20/09/2024 70.00 0.690 0.750 0.22 15.46
Morgan Stanley Call 65 FAST 20.09.2024   Call Fastenal Company 20/09/2024 65.00 1.45 1.50 0.17 15.02
Morgan Stanley Call 77.5 FAST 20.09.2024   Call Fastenal Company 20/09/2024 77.50 0.027 0.040 0.28 14.97
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 20/09/2024 75.00 0.036 0.048 0.26 14.90
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 20/09/2024 75.00 0.450 0.500 0.26 14.90
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 20/09/2024 80.00 0.022 0.040 0.30 14.74
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 20/09/2024 80.00 0.310 0.360 0.30 14.74
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 21/06/2024 80.00 - - 1.25 14.44
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 21/06/2024 80.00 0.004 0.040 1.14 14.39
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 20/09/2024 80.00 0.340 0.390 0.30 14.36
Morgan Stanley Call 72.5 FAST 20.09.2024   Call Fastenal Company 20/09/2024 72.50 0.050 0.062 0.25 14.36
Morgan Stanley Call 65 FAST 20.12.2024   Call Fastenal Company 20/12/2024 65.00 1.87 1.95 0.12 14.08
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 20/09/2024 70.00 0.83 0.89 0.24 13.68
Morgan Stanley Call 82.5 FAST 20.09.2024   Call Fastenal Company 20/09/2024 82.50 0.019 0.040 0.33 13.63
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 20/09/2024 85.00 0.290 0.340 0.34 13.44
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 20/09/2024 70.00 0.077 0.088 0.24 13.43
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 20/09/2024 85.00 0.300 0.350 0.35 13.19
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 20/09/2024 85.00 0.018 0.040 0.36 12.73
Morgan Stanley Call 70 FAST 20.12.2024   Call Fastenal Company 20/12/2024 70.00 1.17 1.25 0.18 12.64
Morgan Stanley Call 75 FAST 20.12.2024   Call Fastenal Company 20/12/2024 75.00 0.740 0.830 0.21 12.42
Morgan Stanley Call 80 FAST 20.12.2024   Call Fastenal Company 20/12/2024 80.00 0.530 0.600 0.24 12.18
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 20/09/2024 90.00 0.280 0.330 0.39 12.09