Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 60 FAST 17.06.2022   Call Fastenal Company 6/17/2022 60.00 0.184 0.240 0.72 2.86
Morgan Stanley Call 50 FAST 17.06.2022   Call Fastenal Company 6/17/2022 50.00 0.380 0.440 0.78 2.46
Morgan Stanley Call 40 FAST 17.06.2022   Call Fastenal Company 6/17/2022 40.00 0.740 0.800 0.90 2.02
Morgan Stanley Call 80 FAST 17.12.2021   Call Fastenal Company 12/17/2021 80.00 0.026 0.050 0.62 4.41
Morgan Stanley Call 74 FAST 17.12.2021   Call Fastenal Company 12/17/2021 74.00 0.032 0.056 0.61 4.41
Morgan Stanley Call 40 FAST 17.12.2021   Call Fastenal Company 12/17/2021 40.00 0.630 0.660 0.84 2.37
Morgan Stanley Call 76 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 76.00 0.030 0.054 0.67 4.15
Morgan Stanley Call 68 FAST 17.12.2021   Call Fastenal Company 12/17/2021 68.00 0.046 0.070 0.60 4.28
Morgan Stanley Call 64 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 64.00 0.064 0.088 0.67 3.83
Morgan Stanley Call 62 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 62.00 0.078 0.102 0.68 3.74
Morgan Stanley Call 72 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 72.00 0.036 0.060 0.67 4.09
Morgan Stanley Call 70 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 70.00 0.040 0.064 0.66 4.06
Morgan Stanley Call 66 FAST 17.12.2021   Call Fastenal Company 12/17/2021 66.00 0.054 0.078 0.60 4.20
Morgan Stanley Call 45 FAST 17.12.2021   Call Fastenal Company 12/17/2021 45.00 0.410 0.440 0.76 2.74
Morgan Stanley Call 50 FAST 17.12.2021   Call Fastenal Company 12/17/2021 50.00 0.260 0.290 0.70 3.11
Morgan Stanley Call 55 FAST 17.12.2021   Call Fastenal Company 12/17/2021 55.00 0.160 0.184 0.65 3.50
Morgan Stanley Call 55 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 55.00 0.222 0.233 0.76 3.09
Morgan Stanley Call 57 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 57.00 0.131 0.155 0.71 3.42
Morgan Stanley Call 51 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 51.00 0.230 0.260 0.76 3.02
Morgan Stanley Call 49 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 49.00 0.290 0.320 0.79 2.84
Morgan Stanley Call 47 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 47.00 0.340 0.370 0.82 2.70
Morgan Stanley Call 43 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 43.00 0.490 0.520 0.87 2.45
Morgan Stanley Call 41 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 41.00 0.580 0.610 0.91 2.32
Morgan Stanley Call 45 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 45.00 0.530 0.530 0.90 2.42
Morgan Stanley Call 59 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 59.00 0.106 0.130 0.70 3.56
Morgan Stanley Put 37.5 FAS 17.12.2021   Put FASTENAL CO. D... 12/17/2021 37.50 0.350 0.380 - -
Morgan Stanley Put 42.5 FAS 17.12.2021   Put FASTENAL CO. D... 12/17/2021 42.50 0.530 0.560 - -
Morgan Stanley Put 45 FAST 17.12.2021   Put Fastenal Company 12/17/2021 45.00 0.650 0.680 - -
Morgan Stanley Put 40 FAS 17.12.2021   Put FASTENAL CO. D... 12/17/2021 40.00 0.430 0.460 - -
Morgan Stanley Call 53 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 53.00 0.197 0.221 0.75 3.14