Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Put 50 FAST 20.12.2024   Put Fastenal Company 2024-12-20 50.00 - - 0.31 -8.62
Morgan Stanley Put 50 FAST 20.09.2024   Put Fastenal Company 2024-09-20 50.00 - - 0.37 -10.61
Morgan Stanley Call 55 FAST 20.12.2024   Call Fastenal Company 2024-12-20 55.00 - - - -
Morgan Stanley Call 55 FAST 20.09.2024   Call Fastenal Company 2024-09-20 55.00 - - - -
Morgan Stanley Call 60 FAST 21.06.2024   Call Fastenal Company 2024-06-21 60.00 - - 1.22 7.53
Morgan Stanley Call 60 FAST 20.12.2024   Call Fastenal Company 2024-12-20 60.00 - - 0.07 10.99
Morgan Stanley Put 60 FAST 21.03.2025   Put Fastenal Company 2025-03-21 60.00 - - 0.28 -5.56
Morgan Stanley Call 60 FAST 20.12.2024   Call Fastenal Company 2024-12-20 60.00 - - - -
Morgan Stanley Put 60 FAST 20.12.2024   Put Fastenal Company 2024-12-20 60.00 - - 0.28 -7.19
Morgan Stanley Call 60 FAST 21.03.2025   Call Fastenal Company 2025-03-21 60.00 - - - -
Morgan Stanley Call 60 FAST 20.09.2024   Call Fastenal Company 2024-09-20 60.00 - - - -
Morgan Stanley Call 62.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 62.50 - - 0.27 6.27
Morgan Stanley Call 62.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 62.50 - - 0.26 5.36
Morgan Stanley Call 65 FAST 20.12.2024   Call Fastenal Company 2024-12-20 65.00 - - 0.26 6.98
Morgan Stanley Call 65 FAST 20.12.2024   Call Fastenal Company 2024-12-20 65.00 - - 0.12 14.31
Morgan Stanley Call 65 FAST 20.09.2024   Call Fastenal Company 2024-09-20 65.00 - - 0.16 15.32
Morgan Stanley Call 65 FAST 21.03.2025   Call Fastenal Company 2025-03-21 65.00 - - 0.25 5.97
Morgan Stanley Call 65 FAST 20.09.2024   Call Fastenal Company 2024-09-20 65.00 - - 0.22 11.25
Morgan Stanley Call 65 FAST 21.06.2024   Call Fastenal Company 2024-06-21 65.00 - - 1.00 11.34
Morgan Stanley Call 65 FAST 20.12.2024   Call Fastenal Company 2024-12-20 65.00 - - 0.19 9.48
Morgan Stanley Call 67.12 FAST 20.09.2024   Call Fastenal Company 2024-09-20 67.12 - - 0.37 8.78
Morgan Stanley Call 67.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 67.50 - - 0.26 7.75
Morgan Stanley Call 67.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 67.50 - - 0.25 6.50
Morgan Stanley Call 67.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 67.50 - - 0.77 17.71
Morgan Stanley Call 70 FAST 20.12.2024   Call Fastenal Company 2024-12-20 70.00 - - 0.25 8.53
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 2024-09-20 70.00 - - 0.21 15.55
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 2024-09-20 70.00 - - 0.24 13.50
Morgan Stanley Call 70 FAST 20.12.2024   Call Fastenal Company 2024-12-20 70.00 - - 0.18 12.71
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 2024-06-21 70.00 - - 0.83 17.71
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 2024-06-21 70.00 - - 0.67 24.21