Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 120 FAST 20.12.2024   Call Fastenal Company 2024-12-20 120.00 0.020 0.040 0.47 7.93
Morgan Stanley Call 120 FAST 21.03.2025   Call Fastenal Company 2025-03-21 120.00 0.026 0.040 0.38 8.00
Morgan Stanley Call 110 FAST 20.12.2024   Call Fastenal Company 2024-12-20 110.00 0.020 0.040 0.41 8.70
Morgan Stanley Call 100 FAST 20.09.2024   Call Fastenal Company 2024-09-20 100.00 0.015 0.040 0.50 9.69
Morgan Stanley Call 100 FAST 21.03.2025   Call Fastenal Company 2025-03-21 100.00 0.031 0.048 0.30 9.34
Morgan Stanley Call 100 FAST 20.12.2024   Call Fastenal Company 2024-12-20 100.00 0.022 0.040 0.36 9.82
Morgan Stanley Call 97.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 97.50 0.015 0.040 0.48 10.05
Morgan Stanley Call 97.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 97.50 0.023 0.040 0.34 10.18
Morgan Stanley Call 95 FAST 21.03.2025   Call Fastenal Company 2025-03-21 95.00 0.038 0.056 0.28 9.54
Morgan Stanley Call 95 FAST 20.09.2024   Call Fastenal Company 2024-09-20 95.00 0.015 0.040 0.45 10.45
Morgan Stanley Call 95 FAST 20.12.2024   Call Fastenal Company 2024-12-20 95.00 0.024 0.040 0.32 10.60
Morgan Stanley Call 92.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 92.50 0.016 0.040 0.43 10.91
Morgan Stanley Call 92.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 92.50 0.027 0.040 0.31 10.99
Morgan Stanley Call 90 FAST 21.03.2025   Call Fastenal Company 2025-03-21 90.00 0.051 0.069 0.27 9.61
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 2024-09-20 90.00 0.280 0.330 0.39 12.16
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 2024-09-20 90.00 0.016 0.040 0.40 11.45
Morgan Stanley Call 90 FAST 20.12.2024   Call Fastenal Company 2024-12-20 90.00 0.030 0.043 0.29 11.20
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 2024-09-20 90.00 0.280 0.320 0.39 12.28
Morgan Stanley Call 90 FAST 20.12.2024   Call Fastenal Company 2024-12-20 90.00 0.410 0.450 0.29 11.20
Morgan Stanley Call 90 FAST 20.12.2024   Call Fastenal Company 2024-12-20 90.00 0.440 0.480 0.30 10.89
Morgan Stanley Call 87.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 87.50 0.062 0.079 0.26 9.59
Morgan Stanley Call 87.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 87.50 0.035 0.047 0.28 11.40
Morgan Stanley Call 87.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 87.50 0.017 0.040 0.38 12.07
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.019 0.040 0.35 12.82
Morgan Stanley Call 85 FAST 20.12.2024   Call Fastenal Company 2024-12-20 85.00 0.044 0.054 0.27 11.47
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.300 0.340 0.34 13.67
Morgan Stanley Call 85 FAST 21.03.2025   Call Fastenal Company 2025-03-21 85.00 0.075 0.091 0.25 9.48
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.300 0.350 0.34 13.41
Morgan Stanley Call 85 FAST 20.12.2024   Call Fastenal Company 2024-12-20 85.00 0.520 0.570 0.27 11.40
Morgan Stanley Call 85 FAST 20.12.2024   Call Fastenal Company 2024-12-20 85.00 0.470 0.520 0.26 11.85