Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Put 70 FAST 21.03.2025   Put Fastenal Company 2025-03-21 70.00 - - - -
Morgan Stanley Put 75 FAST 20.09.2024   Put Fastenal Company 2024-09-20 75.00 6.14 6.18 - -
Morgan Stanley Put 80 FAST 21.03.2025   Put Fastenal Company 2025-03-21 80.00 - - - -
Morgan Stanley Put 75 FAST 20.12.2024   Put Fastenal Company 2024-12-20 75.00 5.61 5.70 - -
Morgan Stanley Put 60 FAST 20.12.2024   Put Fastenal Company 2024-12-20 60.00 0.199 0.214 0.27 -7.28
Morgan Stanley Put 50 FAST 21.06.2024   Put Fastenal Company 2024-06-21 50.00 - - 0.47 -16.36
Morgan Stanley Put 50 FAST 20.09.2024   Put Fastenal Company 2024-09-20 50.00 0.400 0.450 0.38 -9.46
Morgan Stanley Put 75 FAST 20.12.2024   Put Fastenal Company 2024-12-20 75.00 - - - -
Morgan Stanley Put 50 FAST 20.12.2024   Put Fastenal Company 2024-12-20 50.00 0.620 0.660 0.32 -8.02
Morgan Stanley Put 75 FAST 20.09.2024   Put Fastenal Company 2024-09-20 75.00 - - - -
Morgan Stanley Put 60 FAST 21.03.2025   Put Fastenal Company 2025-03-21 60.00 0.270 0.290 0.28 -5.60
Morgan Stanley Call 72 FAST 21.06.2024   Call Fastenal Company 2024-06-21 72.00 0.016 0.040 0.42 17.52
Morgan Stanley Call 85 FAST 20.12.2024   Call Fastenal Company 2024-12-20 85.00 0.064 0.077 0.25 10.91
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.360 0.390 0.28 14.06
Morgan Stanley Call 97.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 97.50 0.016 0.040 0.40 10.70
Morgan Stanley Call 82.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 82.50 0.028 0.042 0.26 14.47
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 2024-06-21 70.00 0.370 0.410 0.21 28.29
Morgan Stanley Call 77.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 77.50 0.053 0.065 0.24 14.44
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.490 0.540 0.25 14.36
Morgan Stanley Call 70 FAST 20.12.2024   Call Fastenal Company 2024-12-20 70.00 2.60 2.69 0.19 9.66
Morgan Stanley Call 67.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 67.50 0.540 0.570 0.24 5.91
Morgan Stanley Call 97.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 97.50 0.030 0.043 0.30 10.55
Morgan Stanley Call 87.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 87.50 0.089 0.107 0.25 9.20
Morgan Stanley Call 120 FAST 21.03.2025   Call Fastenal Company 2025-03-21 120.00 0.029 0.043 0.35 8.20
Morgan Stanley Call 95 FAST 20.12.2024   Call Fastenal Company 2024-12-20 95.00 0.033 0.046 0.29 10.71
Morgan Stanley Call 60 FAST 20.12.2024   Call Fastenal Company 2024-12-20 60.00 3.40 3.51 - -
Morgan Stanley Call 80 FAST 20.12.2024   Call Fastenal Company 2024-12-20 80.00 0.770 0.860 0.21 12.17
Morgan Stanley Call 65 FAST 20.09.2024   Call Fastenal Company 2024-09-20 65.00 3.50 3.55 0.19 10.41
Morgan Stanley Call 70 FAST 20.12.2024   Call Fastenal Company 2024-12-20 70.00 0.310 0.350 0.25 7.58
Morgan Stanley Call 75 FAST 20.12.2024   Call Fastenal Company 2024-12-20 75.00 1.55 1.69 0.22 10.31