Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Put 75 FAST 20.09.2024   Put Fastenal Company 2024-09-20 75.00 - - - -
Morgan Stanley Call 97.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 97.50 0.015 0.040 0.40 10.70
Morgan Stanley Call 92.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 92.50 0.016 0.040 0.36 11.72
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 Put 50 FAST 20.09.2024   Put Fastenal Company 2024-09-20 50.00 0.370 0.480 0.38 -9.46
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 90 FAST 20.09.2024   Call Fastenal Company 2024-09-20 90.00 0.017 0.040 0.33 12.37
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 2024-09-20 75.00 0.890 1.070 0.23 13.78
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 70 FAST 20.09.2024   Call Fastenal Company 2024-09-20 70.00 0.202 0.217 0.22 11.59
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 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.350 0.440 0.28 14.06
Morgan Stanley Call 65 FAST 20.09.2024   Call Fastenal Company 2024-09-20 65.00 3.76 3.87 0.19 10.41
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 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.360 0.470 0.29 13.60
Morgan Stanley Put 75 FAST 20.12.2024   Put Fastenal Company 2024-12-20 75.00 - - - -
Morgan Stanley Call 97.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 97.50 0.028 0.047 0.30 10.55
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 75 FAST 20.12.2024   Call Fastenal Company 2024-12-20 75.00 1.62 1.86 0.22 10.31
Morgan Stanley Call 95 FAST 20.12.2024   Call Fastenal Company 2024-12-20 95.00 0.031 0.050 0.29 10.71
Morgan Stanley Call 100 FAST 20.12.2024   Call Fastenal Company 2024-12-20 100.00 0.026 0.045 0.31 10.28
Morgan Stanley Call 85 FAST 20.12.2024   Call Fastenal Company 2024-12-20 85.00 0.067 0.085 0.25 10.91
Morgan Stanley Call 60 FAST 20.12.2024   Call Fastenal Company 2024-12-20 60.00 3.46 3.64 - -
Morgan Stanley Call 120 FAST 20.12.2024   Call Fastenal Company 2024-12-20 120.00 0.021 0.040 0.42 8.29
Morgan Stanley Call 62.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 62.50 0.730 0.770 0.26 5.60
Morgan Stanley Call 87.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 87.50 0.055 0.070 0.26 11.14
Morgan Stanley Call 85 FAST 20.12.2024   Call Fastenal Company 2024-12-20 85.00 0.580 0.710 0.24 11.89
Morgan Stanley Call 80 FAST 20.12.2024   Call Fastenal Company 2024-12-20 80.00 0.790 0.950 0.21 12.17
Morgan Stanley Call 80 FAST 20.12.2024   Call Fastenal Company 2024-12-20 80.00 0.108 0.135 0.24 10.17
Morgan Stanley Call 70 FAST 20.12.2024   Call Fastenal Company 2024-12-20 70.00 0.340 0.390 0.25 7.58