Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 80 FAST 20.12.2024   Call Fastenal Company 2024-12-20 80.00 0.074 0.088 0.25 10.66
Morgan Stanley Call 70 FAST 20.12.2024   Call Fastenal Company 2024-12-20 70.00 0.240 0.270 0.25 8.08
Morgan Stanley Call 100 FAST 20.12.2024   Call Fastenal Company 2024-12-20 100.00 0.023 0.040 0.33 10.22
Morgan Stanley Call 85 FAST 20.12.2024   Call Fastenal Company 2024-12-20 85.00 0.047 0.059 0.26 11.33
Morgan Stanley Call 95 FAST 20.12.2024   Call Fastenal Company 2024-12-20 95.00 0.025 0.040 0.30 10.84
Morgan Stanley Call 77.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 77.50 0.097 0.115 0.25 10.10
Morgan Stanley Put 50 FAST 20.12.2024   Put Fastenal Company 2024-12-20 50.00 0.610 0.680 0.32 -8.26
Morgan Stanley Call 75 FAST 20.12.2024   Call Fastenal Company 2024-12-20 75.00 1.17 1.30 0.22 10.63
Morgan Stanley Call 67.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 67.50 0.310 0.350 0.25 7.35
Morgan Stanley Call 75 FAST 20.12.2024   Call Fastenal Company 2024-12-20 75.00 0.91 1.00 0.19 12.52
Morgan Stanley Call 55 FAST 20.12.2024   Call Fastenal Company 2024-12-20 55.00 3.79 3.87 - -
Morgan Stanley Call 90 FAST 20.12.2024   Call Fastenal Company 2024-12-20 90.00 0.420 0.460 0.27 11.46
Morgan Stanley Call 65 FAST 20.12.2024   Call Fastenal Company 2024-12-20 65.00 0.430 0.460 0.26 6.51
Morgan Stanley Call 65 FAST 20.12.2024   Call Fastenal Company 2024-12-20 65.00 2.23 2.31 0.08 16.93
Morgan Stanley Call 87.5 FAST 20.12.2024   Call Fastenal Company 2024-12-20 87.50 0.038 0.051 0.27 11.36
Morgan Stanley Call 85 FAST 20.12.2024   Call Fastenal Company 2024-12-20 85.00 0.490 0.530 0.25 12.10
Morgan Stanley Call 85 FAST 20.12.2024   Call Fastenal Company 2024-12-20 85.00 0.560 0.600 0.26 11.46
Morgan Stanley Call 65 FAST 20.12.2024   Call Fastenal Company 2024-12-20 65.00 3.37 3.41 0.16 9.53
Morgan Stanley Call 80 FAST 21.03.2025   Call Fastenal Company 2025-03-21 80.00 0.131 0.146 0.24 8.64
Morgan Stanley Call 82.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 82.50 0.104 0.120 0.24 9.00
Morgan Stanley Call 87.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 87.50 0.066 0.085 0.25 9.43
Morgan Stanley Call 120 FAST 21.03.2025   Call Fastenal Company 2025-03-21 120.00 0.026 0.040 0.36 8.24
Morgan Stanley Call 85 FAST 21.03.2025   Call Fastenal Company 2025-03-21 85.00 0.081 0.099 0.25 9.26
Morgan Stanley Call 100 FAST 21.03.2025   Call Fastenal Company 2025-03-21 100.00 0.032 0.051 0.29 9.32
Morgan Stanley Call 67.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 67.50 0.430 0.450 0.25 6.15
Morgan Stanley Put 70 FAST 21.03.2025   Put Fastenal Company 2025-03-21 70.00 - - - -
Morgan Stanley Call 70 FAST 21.03.2025   Call Fastenal Company 2025-03-21 70.00 0.340 0.360 0.24 6.62
Morgan Stanley Call 75 FAST 21.03.2025   Call Fastenal Company 2025-03-21 75.00 0.215 0.227 0.24 7.62
Morgan Stanley Call 77.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 77.50 0.168 0.181 0.24 8.25
Morgan Stanley Call 95 FAST 21.03.2025   Call Fastenal Company 2025-03-21 95.00 0.040 0.060 0.27 9.49