Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Put 40 FAST 11.12.2020   Put Fastenal Company 12/11/2020 40.00 0.072 0.081 0.28 -14.37
Morgan Stanley Put 35 FAS 11.12.2020   Put FASTENAL CO. D... 12/11/2020 35.00 0.026 0.035 0.10 -38.27
Morgan Stanley Put 32.5 FAS 11.12.2020   Put FASTENAL CO. D... 12/11/2020 32.50 0.018 0.027 0.26 -19.32
Morgan Stanley Put 22.5 FAS 11.12.2020   Put FASTENAL CO. D... 12/11/2020 22.50 0.010 0.020 0.85 -7.08
Morgan Stanley Put 20 FAS 11.12.2020   Put FASTENAL CO. D... 12/11/2020 20.00 0.010 0.020 1.04 -5.86
Morgan Stanley Put 30 FAS 11.12.2020   Put FASTENAL CO. D... 12/11/2020 30.00 0.014 0.023 0.40 -13.71
Morgan Stanley Put 25 FAS 11.12.2020   Put FASTENAL CO. D... 12/11/2020 25.00 0.010 0.020 0.69 -8.59
Morgan Stanley Put 27.5 FAS 11.12.2020   Put FASTENAL CO. D... 12/11/2020 27.50 0.012 0.021 0.54 -10.72
Morgan Stanley Put 37.5 FAS 11.12.2020   Put FASTENAL CO. D... 12/11/2020 37.50 0.042 0.051 - -
Morgan Stanley Call 47.5 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 47.50 0.450 0.480 0.70 9.02
Morgan Stanley Call 45 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 45.00 0.830 0.860 0.73 7.87
Morgan Stanley Call 42.5 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 42.50 1.28 1.31 0.73 7.24
Morgan Stanley Call 40 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 40.00 1.65 1.68 0.68 7.17
Morgan Stanley Call 37.5 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 37.50 1.90 1.93 0.57 7.75
Morgan Stanley Call 35 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 35.00 2.04 2.07 0.39 9.48
Morgan Stanley Call 32.5 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 32.50 2.09 2.12 - -
Morgan Stanley Call 30 FAST 11.12.2020   Call Fastenal Company 12/11/2020 30.00 2.09 2.12 - -
Morgan Stanley Call 27.5 FAST 11.12.2020   Call Fastenal Company 12/11/2020 27.50 2.09 2.12 - -
Morgan Stanley Call 49 FAST 11.12.2020   Call Fastenal Company 12/11/2020 49.00 0.044 0.053 0.50 11.16
Morgan Stanley Call 54 FAST 11.12.2020   Call Fastenal Company 12/11/2020 54.00 0.015 0.024 0.54 11.96
Morgan Stanley Call 45 FAST 11.12.2020   Call Fastenal Company 12/11/2020 45.00 0.146 0.155 0.57 8.08
Morgan Stanley Call 47 FAST 11.12.2020   Call Fastenal Company 12/11/2020 47.00 0.082 0.091 0.52 9.69
Morgan Stanley Call 43 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 43.00 0.239 0.248 1.04 4.91
Morgan Stanley Call 41 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 41.00 0.360 0.370 1.16 4.14
Morgan Stanley Call 26 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 26.00 1.55 1.56 2.31 1.85
Morgan Stanley Call 44 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 44.00 0.189 0.198 0.98 5.36
Morgan Stanley Call 42 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 42.00 0.300 0.310 1.10 4.48
Morgan Stanley Call 39 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 39.00 0.500 0.510 1.31 3.54
Morgan Stanley Call 36 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 36.00 0.730 0.740 1.53 2.90
Morgan Stanley Call 34 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 34.00 0.890 0.900 1.69 2.60