Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 72 FAST 21.06.2024   Call Fastenal Company 2024-06-21 72.00 0.057 0.069 0.32 15.48
Morgan Stanley Call 77.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 77.50 0.011 0.040 0.27 19.75
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 2024-06-21 75.00 0.021 0.040 0.22 23.12
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 2024-06-21 70.00 0.110 0.120 0.20 18.68
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 2024-06-21 80.00 0.008 0.040 0.32 17.48
Morgan Stanley Call 65 FAST 21.06.2024   Call Fastenal Company 2024-06-21 65.00 2.75 2.84 0.08 19.85
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 2024-06-21 70.00 1.01 1.08 0.19 20.08
Morgan Stanley Call 60 FAST 21.06.2024   Call Fastenal Company 2024-06-21 60.00 4.17 4.27 - -
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 2024-06-21 80.00 0.183 0.224 0.27 21.48
Morgan Stanley Put 50 FAST 21.06.2024   Put Fastenal Company 2024-06-21 50.00 0.182 0.225 0.48 -12.06
Morgan Stanley Call 55 FAST 21.06.2024   Call Fastenal Company 2024-06-21 55.00 4.62 4.67 - -
Morgan Stanley Call 67.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 67.50 0.213 0.226 0.21 14.57
Morgan Stanley Call 82.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 82.50 0.007 0.040 0.36 15.83
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 2024-06-21 75.00 0.310 0.340 0.21 24.47
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.360 0.400 0.24 14.94
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.028 0.043 0.24 14.55
Morgan Stanley Call 55 FAST 20.09.2024   Call Fastenal Company 2024-09-20 55.00 4.25 4.30 - -
Morgan Stanley Call 65 FAST 20.09.2024   Call Fastenal Company 2024-09-20 65.00 2.72 2.87 - -
Morgan Stanley Put 75 FAST 20.09.2024   Put Fastenal Company 2024-09-20 75.00 5.18 5.34 - -
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.670 0.760 0.23 13.85
Morgan Stanley Put 75 FAST 20.09.2024   Put Fastenal Company 2024-09-20 75.00 0.750 0.790 0.25 -5.55
Morgan Stanley Call 72.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 72.50 0.206 0.216 0.22 10.84
Morgan Stanley Call 77.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 77.50 0.095 0.105 0.22 13.16
Morgan Stanley Call 60 FAST 20.09.2024   Call Fastenal Company 2024-09-20 60.00 3.66 3.73 - -
Morgan Stanley Call 67.12 FAST 20.09.2024   Call Fastenal Company 2024-09-20 67.12 0.420 0.450 0.36 6.48
Morgan Stanley Put 50 FAST 20.09.2024   Put Fastenal Company 2024-09-20 50.00 0.360 0.410 0.35 -9.58
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.550 0.630 0.22 14.93
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.062 0.074 0.23 13.94
Morgan Stanley Call 100 FAST 20.09.2024   Call Fastenal Company 2024-09-20 100.00 0.012 0.040 0.36 10.69
Morgan Stanley Call 95 FAST 20.09.2024   Call Fastenal Company 2024-09-20 95.00 0.013 0.040 0.33 11.67