Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 45 FAST 18.06.2021   Call Fastenal Company 6/18/2021 45.00 1.02 1.05 0.43 6.22
Morgan Stanley Put 45 FAS 18.06.2021   Put FASTENAL CO. D... 6/18/2021 45.00 0.470 0.480 - -
Morgan Stanley Put 42.5 FAST 18.06.2021   Put Fastenal Company 6/18/2021 42.50 0.360 0.370 - -
Morgan Stanley Put 37.5 FAST 18.06.2021   Put Fastenal Company 6/18/2021 37.50 0.204 0.213 - -
Morgan Stanley Put 32.5 FAST 18.06.2021   Put Fastenal Company 6/18/2021 32.50 0.112 0.121 - -
Morgan Stanley Put 40 FAS 18.06.2021   Put FASTENAL CO. D... 6/18/2021 40.00 0.280 0.290 - -
Morgan Stanley Put 47.5 FAS 18.06.2021   Put FASTENAL CO. D... 6/18/2021 47.50 0.590 0.600 - -
Morgan Stanley Call 59 FAST 18.06.2021   Call Fastenal Company 6/18/2021 59.00 0.061 0.070 0.56 5.47
Morgan Stanley Call 70 FAS 18.06.2021   Call FASTENAL CO. D... 6/18/2021 70.00 0.027 0.036 0.67 5.26
Morgan Stanley Call 55 FAS 18.06.2021   Call FASTENAL CO. D... 6/18/2021 55.00 0.120 0.135 0.70 4.30
Morgan Stanley Call 62 FAS 18.06.2021   Call FASTENAL CO. D... 6/18/2021 62.00 0.045 0.054 0.65 5.13
Morgan Stanley Call 45 FAS 18.06.2021   Call FASTENAL CO. D... 6/18/2021 45.00 0.410 0.410 0.86 3.06
Morgan Stanley Call 57 FAST 18.06.2021   Call Fastenal Company 6/18/2021 57.00 0.076 0.085 0.57 5.24
Morgan Stanley Call 51 FAST 18.06.2021   Call Fastenal Company 6/18/2021 51.00 0.171 0.180 0.62 4.35
Morgan Stanley Call 55 FAST 18.06.2021   Call Fastenal Company 6/18/2021 55.00 0.100 0.109 0.58 4.97
Morgan Stanley Call 45 FAST 18.06.2021   Call Fastenal Company 6/18/2021 45.00 0.360 0.370 0.70 3.46
Morgan Stanley Call 60 FAST 18.06.2021   Call Fastenal Company 6/18/2021 60.00 0.055 0.064 0.55 5.58
Morgan Stanley Call 61 FAS 18.06.2021   Call FASTENAL CO. D... 6/18/2021 61.00 0.049 0.058 0.65 5.07
Morgan Stanley Call 63 FAST 18.06.2021   Call Fastenal Company 6/18/2021 63.00 0.041 0.050 0.55 5.79
Morgan Stanley Call 76 FAST 18.06.2021   Call Fastenal Company 6/18/2021 76.00 0.022 0.031 0.61 5.66
Morgan Stanley Call 72 FAST 18.06.2021   Call Fastenal Company 6/18/2021 72.00 0.025 0.034 0.59 5.79
Morgan Stanley Call 68 FAS 18.06.2021   Call FASTENAL CO. D... 6/18/2021 68.00 0.029 0.038 0.66 5.28
Morgan Stanley Call 74 FAST 18.06.2021   Call Fastenal Company 6/18/2021 74.00 0.023 0.032 0.60 5.76
Morgan Stanley Call 47 FAST 18.06.2021   Call Fastenal Company 6/18/2021 47.00 0.290 0.300 0.67 3.77
Morgan Stanley Call 49 FAST 18.06.2021   Call Fastenal Company 6/18/2021 49.00 0.221 0.230 0.64 4.05
Morgan Stanley Call 53 FAST 18.06.2021   Call Fastenal Company 6/18/2021 53.00 0.131 0.140 0.60 4.66
Morgan Stanley Call 39 FAST 18.06.2021   Call Fastenal Company 6/18/2021 39.00 0.650 0.660 0.82 2.75
Morgan Stanley Call 41 FAST 18.06.2021   Call Fastenal Company 6/18/2021 41.00 0.540 0.550 0.77 2.97
Morgan Stanley Call 43 FAST 18.06.2021   Call Fastenal Company 6/18/2021 43.00 0.440 0.450 0.74 3.18
Morgan Stanley Call 37 FAST 18.06.2021   Call Fastenal Company 6/18/2021 37.00 0.770 0.780 0.86 2.54