Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 6/21/2024 75.00 - - 0.74 25.58
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 6/21/2024 70.00 - - 0.67 24.21
Morgan Stanley Call 77.5 FAST 21.06.2024   Call Fastenal Company 6/21/2024 77.50 - - 0.83 23.22
Morgan Stanley Call 67.5 FAST 21.06.2024   Call Fastenal Company 6/21/2024 67.50 - - 0.77 17.71
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 6/21/2024 70.00 - - 0.83 17.71
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 6/21/2024 75.00 - - 0.98 16.52
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 9/20/2024 75.00 - - 0.24 16.11
Morgan Stanley Call 72 FAST 21.06.2024   Call Fastenal Company 6/21/2024 72.00 - - 0.95 15.68
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 9/20/2024 70.00 - - 0.21 15.55
Morgan Stanley Call 65 FAST 20.09.2024   Call Fastenal Company 9/20/2024 65.00 - - 0.16 15.32
Morgan Stanley Call 77.5 FAST 20.09.2024   Call Fastenal Company 9/20/2024 77.50 - - 0.27 15.25
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 9/20/2024 75.00 - - 0.25 15.18
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 9/20/2024 75.00 - - 0.25 15.18
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 9/20/2024 80.00 - - 0.29 15.02
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 9/20/2024 80.00 - - 0.29 14.88
Morgan Stanley Call 72.5 FAST 20.09.2024   Call Fastenal Company 9/20/2024 72.50 - - 0.24 14.64
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 9/20/2024 80.00 - - 0.29 14.62
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 6/21/2024 80.00 - - 1.05 14.52
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 6/21/2024 80.00 - - 1.18 14.33
Morgan Stanley Call 65 FAST 20.12.2024   Call Fastenal Company 12/20/2024 65.00 - - 0.12 14.31
Morgan Stanley Call 82.5 FAST 20.09.2024   Call Fastenal Company 9/20/2024 82.50 - - 0.32 13.74
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 9/20/2024 70.00 - - 0.24 13.69
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 9/20/2024 85.00 - - 0.34 13.67
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 9/20/2024 70.00 - - 0.24 13.50
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 9/20/2024 85.00 - - 0.34 13.41
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 9/20/2024 85.00 - - 0.35 12.82
Morgan Stanley Call 70 FAST 20.12.2024   Call Fastenal Company 12/20/2024 70.00 - - 0.18 12.71
Morgan Stanley Call 75 FAST 20.12.2024   Call Fastenal Company 12/20/2024 75.00 - - 0.21 12.49
Morgan Stanley Call 80 FAST 20.12.2024   Call Fastenal Company 12/20/2024 80.00 - - 0.24 12.35
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 9/20/2024 90.00 - - 0.39 12.28