Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 52.5 FAST 19.03.2021   Call Fastenal Company 3/19/2021 52.50 0.380 0.410 0.44 8.47
Morgan Stanley Put 42.5 FAST 19.03.2021   Put Fastenal Company 3/19/2021 42.50 0.270 0.280 - -
Morgan Stanley Put 47.5 FAS 19.03.2021   Put FASTENAL CO. D... 3/19/2021 47.50 0.490 0.500 - -
Morgan Stanley Put 45 FAS 19.03.2021   Put FASTENAL CO. D... 3/19/2021 45.00 0.370 0.380 - -
Morgan Stanley Put 40 FAS 19.03.2021   Put FASTENAL CO. D... 3/19/2021 40.00 0.189 0.198 - -
Morgan Stanley Put 35 FAS 11.06.2021   Put FASTENAL CO. D... 6/11/2021 35.00 0.147 0.156 - -
Morgan Stanley Put 30 FAS 11.06.2021   Put FASTENAL CO. D... 6/11/2021 30.00 0.080 0.089 - -
Morgan Stanley Put 25 FAS 11.06.2021   Put FASTENAL CO. D... 6/11/2021 25.00 0.045 0.054 0.14 -14.50
Morgan Stanley Call 58 FAST 11.06.2021   Call Fastenal Company 6/11/2021 58.00 0.066 0.075 0.56 5.47
Morgan Stanley Call 60 FAST 11.06.2021   Call Fastenal Company 6/11/2021 60.00 0.053 0.062 0.55 5.68
Morgan Stanley Call 54 FAST 11.06.2021   Call Fastenal Company 6/11/2021 54.00 0.110 0.119 0.58 4.92
Morgan Stanley Call 48 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 48.00 0.240 0.250 0.77 3.59
Morgan Stanley Call 44 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 44.00 0.390 0.400 0.85 3.08
Morgan Stanley Call 40 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 40.00 0.590 0.600 0.95 2.64
Morgan Stanley Call 52 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 52.00 0.144 0.153 0.72 4.11
Morgan Stanley Call 42 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 42.00 0.490 0.500 0.90 2.83
Morgan Stanley Call 38 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 38.00 0.700 0.710 1.01 2.45
Morgan Stanley Call 36 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 36.00 0.830 0.840 1.06 2.29
Morgan Stanley Call 56 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 56.00 0.084 0.093 0.67 4.64
Morgan Stanley Call 34 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 34.00 0.960 0.970 1.12 2.14
Morgan Stanley Call 30 FAST 11.06.2021   Call Fastenal Company 6/11/2021 30.00 1.26 1.27 1.06 2.00
Morgan Stanley Call 50 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 50.00 0.188 0.197 0.74 3.84
Morgan Stanley Call 32 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 32.00 1.11 1.12 1.19 1.99
Morgan Stanley Call 46 FAS 11.06.2021   Call FASTENAL CO. D... 6/11/2021 46.00 0.320 0.330 0.81 3.32
Morgan Stanley Call 57.5 FAST 18.06.2021   Call Fastenal Company 6/18/2021 57.50 0.320 0.350 0.46 6.93
Morgan Stanley Call 52.5 FAST 18.06.2021   Call Fastenal Company 6/18/2021 52.50 0.520 0.550 0.45 6.59
Morgan Stanley Call 55 FAST 18.06.2021   Call Fastenal Company 6/18/2021 55.00 0.400 0.430 0.46 6.75
Morgan Stanley Call 47.5 FAST 18.06.2021   Call Fastenal Company 6/18/2021 47.50 0.830 0.860 0.44 6.29
Morgan Stanley Call 50 FAST 18.06.2021   Call Fastenal Company 6/18/2021 50.00 0.670 0.700 0.45 6.45
Morgan Stanley Call 42.5 FAST 18.06.2021   Call Fastenal Company 6/18/2021 42.50 1.22 1.25 0.41 6.23