Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
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 70 FAST 20.12.2024   Call Fastenal Company 2024-12-20 70.00 2.74 2.91 0.19 9.66
Morgan Stanley Call 90 FAST 20.12.2024   Call Fastenal Company 2024-12-20 90.00 0.540 0.630 0.27 10.96
Morgan Stanley Call 110 FAST 20.12.2024   Call Fastenal Company 2024-12-20 110.00 0.022 0.040 0.37 9.15
Morgan Stanley Call 92.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 92.50 0.036 0.054 0.28 10.94
Morgan Stanley Call 75 FAST 20.12.2024   Call Fastenal Company 2024-12-20 75.00 0.191 0.228 0.24 8.99
Morgan Stanley Call 90 FAST 20.12.2024   Call Fastenal Company 2024-12-20 90.00 0.044 0.061 0.27 11.03
Morgan Stanley Call 82.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 82.50 0.084 0.105 0.25 10.62
Morgan Stanley Call 72.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 72.50 0.260 0.300 0.24 8.30
Morgan Stanley Call 90 FAST 20.12.2024   Call Fastenal Company 2024-12-20 90.00 0.480 0.580 0.26 11.38
Morgan Stanley Call 60 FAST 20.12.2024   Call Fastenal Company 2024-12-20 60.00 5.78 6.04 - -
Morgan Stanley Put 75 FAST 20.12.2024   Put Fastenal Company 2024-12-20 75.00 - - - -
Morgan Stanley Call 80 FAST 20.12.2024   Call Fastenal Company 2024-12-20 80.00 1.00 1.19 0.23 10.92
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 Put 50 FAST 20.12.2024   Put Fastenal Company 2024-12-20 50.00 0.590 0.690 0.32 -8.02
Morgan Stanley Call 65 FAST 20.12.2024   Call Fastenal Company 2024-12-20 65.00 0.580 0.620 0.26 6.16
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 0.069 0.26 11.14
Morgan Stanley Call 85 FAST 20.12.2024   Call Fastenal Company 2024-12-20 85.00 0.690 0.820 0.25 11.13
Morgan Stanley Call 65 FAST 20.12.2024   Call Fastenal Company 2024-12-20 65.00 4.24 4.40 0.15 9.49
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 85 FAST 20.12.2024   Call Fastenal Company 2024-12-20 85.00 0.580 0.710 0.24 11.89
Morgan Stanley Call 82.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 82.50 0.147 0.164 0.24 8.74
Morgan Stanley Call 80 FAST 21.03.2025   Call Fastenal Company 2025-03-21 80.00 0.186 0.201 0.24 8.39
Morgan Stanley Call 100 FAST 21.03.2025   Call Fastenal Company 2025-03-21 100.00 0.040 0.063 0.28 9.26
Morgan Stanley Put 70 FAST 21.03.2025   Put Fastenal Company 2025-03-21 70.00 - - - -
Morgan Stanley Call 70 FAST 21.03.2025   Call Fastenal Company 2025-03-21 70.00 0.470 0.490 0.24 6.42
Morgan Stanley Call 77.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 77.50 0.230 0.250 0.23 8.00
Morgan Stanley Put 80 FAST 21.03.2025   Put Fastenal Company 2025-03-21 80.00 - - - -
Morgan Stanley Call 75 FAST 21.03.2025   Call Fastenal Company 2025-03-21 75.00 0.290 0.310 0.24 7.41