Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Put 27.5 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 27.50 0.011 0.021 0.78 -9.77
Morgan Stanley Put 30 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 30.00 0.011 0.021 0.62 -12.14
Morgan Stanley Put 25 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 25.00 0.011 0.021 0.96 -8.07
Morgan Stanley Put 35 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 35.00 0.013 0.023 0.32 -21.18
Morgan Stanley Put 37.5 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 37.50 0.015 0.025 0.16 -35.19
Morgan Stanley Put 32.5 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 32.50 0.012 0.022 0.47 -15.50
Morgan Stanley Call 45 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 45.00 1.66 1.68 0.80 7.78
Morgan Stanley Call 42.5 FAST 11.09.2020   Call Fastenal Company 9/11/2020 42.50 1.98 2.00 - -
Morgan Stanley Call 37.5 FAST 11.09.2020   Call Fastenal Company 9/11/2020 37.50 2.11 2.13 - -
Morgan Stanley Call 35 FAST 11.09.2020   Call Fastenal Company 9/11/2020 35.00 2.11 2.13 - -
Morgan Stanley Call 32.5 FAST 11.09.2020   Call Fastenal Company 9/11/2020 32.50 2.11 2.13 - -
Morgan Stanley Call 40 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 40.00 2.11 2.13 0.58 8.80
Morgan Stanley Call 30 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 30.00 2.11 2.13 - -
Morgan Stanley Call 48 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 48.00 0.145 0.155 0.91 7.33
Morgan Stanley Call 46 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 46.00 0.260 0.270 1.05 5.85
Morgan Stanley Call 28 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 28.00 1.73 1.74 2.67 1.90
Morgan Stanley Call 29 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 29.00 1.64 1.65 2.56 1.97
Morgan Stanley Call 30 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 30.00 1.56 1.57 2.48 2.04
Morgan Stanley Call 31 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 31.00 1.47 1.48 2.38 2.13
Morgan Stanley Call 32 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 32.00 1.39 1.40 2.30 2.21
Morgan Stanley Call 33 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 33.00 1.30 1.31 2.20 2.31
Morgan Stanley Call 34 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 34.00 1.22 1.23 2.12 2.41
Morgan Stanley Call 35 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 35.00 1.13 1.14 2.04 2.51
Morgan Stanley Call 36 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 36.00 1.05 1.06 1.94 2.66
Morgan Stanley Call 37 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 37.00 0.970 0.980 1.86 2.80
Morgan Stanley Call 38 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 38.00 0.890 0.900 1.75 2.98
Morgan Stanley Call 39 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 39.00 0.800 0.810 1.67 3.17
Morgan Stanley Call 40 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 40.00 0.720 0.730 1.58 3.38
Morgan Stanley Call 42 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 42.00 0.560 0.570 1.40 3.95
Morgan Stanley Call 50 FAST 11.09.2020   Call Fastenal Company 9/11/2020 50.00 0.068 0.078 0.45 13.89