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 0.139 0.154 0.36 11.70
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 2024-06-21 80.00 0.021 0.040 0.28 18.33
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 2024-06-21 70.00 0.214 0.229 0.24 13.69
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 2024-06-21 75.00 0.068 0.083 0.24 18.25
Morgan Stanley Call 65 FAST 21.06.2024   Call Fastenal Company 2024-06-21 65.00 3.05 3.15 - -
Morgan Stanley Call 77.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 77.50 0.036 0.051 0.25 19.72
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 2024-06-21 70.00 1.55 1.65 0.19 18.03
Morgan Stanley Put 50 FAST 21.06.2024   Put Fastenal Company 2024-06-21 50.00 0.190 0.290 0.48 -11.23
Morgan Stanley Call 60 FAST 21.06.2024   Call Fastenal Company 2024-06-21 60.00 4.12 4.22 - -
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 2024-06-21 80.00 0.250 0.350 0.26 20.42
Morgan Stanley Call 67.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 67.50 0.340 0.360 0.26 10.75
Morgan Stanley Call 55 FAST 21.06.2024   Call Fastenal Company 2024-06-21 55.00 4.57 4.67 - -
Morgan Stanley Call 82.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 82.50 0.013 0.040 0.32 16.48
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 2024-06-21 75.00 0.590 0.690 0.22 19.90
Morgan Stanley Call 65 FAST 20.09.2024   Call Fastenal Company 2024-09-20 65.00 2.98 3.08 - -
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.930 1.030 0.23 13.00
Morgan Stanley Call 77.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 77.50 0.137 0.152 0.23 11.54
Morgan Stanley Call 72.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 72.50 0.270 0.290 0.24 9.47
Morgan Stanley Put 75 FAST 20.09.2024   Put Fastenal Company 2024-09-20 75.00 0.730 0.750 0.28 -5.23
Morgan Stanley Call 97.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 97.50 0.016 0.040 0.33 11.42
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.730 0.830 0.21 14.41
Morgan Stanley Put 50 FAST 20.09.2024   Put Fastenal Company 2024-09-20 50.00 0.380 0.480 0.36 -8.98
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.048 0.063 0.25 13.41
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 2024-09-20 75.00 0.197 0.212 0.23 10.57
Morgan Stanley Call 82.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 82.50 0.067 0.082 0.24 13.08
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.096 0.111 0.24 12.51
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 2024-09-20 70.00 3.08 3.18 0.19 10.50
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 2024-09-20 90.00 0.350 0.450 0.27 13.36
Morgan Stanley Call 87.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 87.50 0.036 0.051 0.26 13.55
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 2024-09-20 75.00 1.27 1.37 0.18 14.18