Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Put 47.5 FAS 18.06.2021   Put FASTENAL CO. D... 6/18/2021 47.50 0.540 0.550 - -
Morgan Stanley Put 42.5 FAST 18.06.2021   Put Fastenal Company 6/18/2021 42.50 0.330 0.340 - -
Morgan Stanley Put 45 FAS 18.06.2021   Put FASTENAL CO. D... 6/18/2021 45.00 0.430 0.440 - -
Morgan Stanley Call 72 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 72.00 - - 0.64 4.78
Morgan Stanley Call 68 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 68.00 - - 0.63 4.69
Morgan Stanley Call 66 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 66.00 - - 0.63 4.63
Morgan Stanley Call 64 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 64.00 - - 0.64 4.52
Morgan Stanley Call 62 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 62.00 0.077 0.086 0.65 4.39
Morgan Stanley Call 60 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 60.00 0.094 0.103 0.65 4.24
Morgan Stanley Call 59 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 59.00 - - 0.66 4.16
Morgan Stanley Call 58 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 58.00 0.116 0.125 0.67 4.07
Morgan Stanley Call 57 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 57.00 0.129 0.138 0.67 3.98
Morgan Stanley Call 56 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 56.00 0.144 0.153 0.68 3.89
Morgan Stanley Call 55 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 55.00 - - 0.69 3.79
Morgan Stanley Call 54 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 54.00 0.179 0.188 0.70 3.69
Morgan Stanley Call 53 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 53.00 - - 0.71 3.59
Morgan Stanley Call 52 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 52.00 - - 0.72 3.50
Morgan Stanley Call 51 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 51.00 0.250 0.260 0.73 3.40
Morgan Stanley Call 50 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 50.00 - - 0.75 3.30
Morgan Stanley Call 49 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 49.00 0.310 0.320 0.76 3.19
Morgan Stanley Call 48 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 48.00 - - 0.78 3.09
Morgan Stanley Call 47 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 47.00 0.370 0.380 0.79 3.01
Morgan Stanley Call 46 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 46.00 - - 0.81 2.90
Morgan Stanley Call 45 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 45.00 - - 0.83 2.80
Morgan Stanley Call 44 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 44.00 0.490 0.500 0.85 2.72
Morgan Stanley Call 43 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 43.00 0.540 0.550 0.86 2.64
Morgan Stanley Call 42 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 42.00 0.580 0.590 0.89 2.55
Morgan Stanley Call 41 FAS 17.09.2021   Call FASTENAL CO. D... 9/17/2021 41.00 0.630 0.640 0.90 2.49
Morgan Stanley Call 54 FAST 10.12.2021   Call Fastenal Company 12/10/2021 54.00 - - 0.64 3.51
Morgan Stanley Call 52 FAST 10.12.2021   Call Fastenal Company 12/10/2021 52.00 0.260 0.270 0.66 3.35