Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 2024-06-21 70.00 0.035 0.051 0.21 28.92
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 2024-06-21 70.00 0.440 0.530 0.21 28.29
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 2024-06-21 75.00 0.220 0.320 0.31 23.95
Morgan Stanley Call 67.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 67.50 0.097 0.114 0.20 23.70
Morgan Stanley Call 65 FAST 20.12.2024   Call Fastenal Company 2024-12-20 65.00 2.70 2.87 0.03 21.15
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 2024-06-21 75.00 0.010 0.040 0.34 20.75
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 2024-06-21 80.00 0.200 0.290 0.42 19.17
Morgan Stanley Call 65 FAST 21.06.2024   Call Fastenal Company 2024-06-21 65.00 2.17 2.33 0.19 18.51
Morgan Stanley Call 77.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 77.50 0.009 0.040 0.41 18.10
Morgan Stanley Call 65 FAST 20.09.2024   Call Fastenal Company 2024-09-20 65.00 2.55 2.72 0.09 17.54
Morgan Stanley Call 72 FAST 21.06.2024   Call Fastenal Company 2024-06-21 72.00 0.017 0.040 0.42 17.52
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 2024-06-21 80.00 0.009 0.040 0.47 16.23
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 2024-09-20 75.00 0.720 0.880 0.21 15.20
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.450 0.560 0.24 15.00
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 2024-09-20 70.00 1.43 1.58 0.18 14.95
Morgan Stanley Call 82.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 82.50 0.009 0.040 0.52 14.83
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.039 0.058 0.25 14.56
Morgan Stanley Call 82.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 82.50 0.029 0.048 0.26 14.47
Morgan Stanley Call 77.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 77.50 0.058 0.075 0.24 14.44
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.510 0.620 0.25 14.36
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.340 0.440 0.28 14.06
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.023 0.042 0.28 14.06
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 2024-09-20 75.00 0.087 0.102 0.23 13.99
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 2024-09-20 75.00 0.880 1.060 0.23 13.78
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.360 0.470 0.29 13.60
Morgan Stanley Call 70 FAST 20.12.2024   Call Fastenal Company 2024-12-20 70.00 1.91 2.01 0.14 13.14
Morgan Stanley Call 87.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 87.50 0.019 0.040 0.31 13.13
Morgan Stanley Call 72.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 72.50 0.131 0.147 0.22 12.87
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 2024-09-20 90.00 0.310 0.410 0.33 12.68
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 2024-09-20 90.00 0.310 0.420 0.33 12.57