Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 55 FAST 18.06.2021   Call Fastenal Company 6/18/2021 55.00 0.157 0.166 0.59 4.57
Morgan Stanley Call 49 FAST 18.06.2021   Call Fastenal Company 6/18/2021 49.00 0.310 0.320 0.66 3.72
Morgan Stanley Call 37 FAST 18.06.2021   Call Fastenal Company 6/18/2021 37.00 0.910 0.920 0.87 2.43
Morgan Stanley Call 39 FAST 18.06.2021   Call Fastenal Company 6/18/2021 39.00 0.780 0.790 0.83 2.60
Morgan Stanley Put 35 FAST 10.12.2021   Put Fastenal Company 12/10/2021 35.00 0.270 0.280 - -
Morgan Stanley Put 30 FAST 10.12.2021   Put Fastenal Company 12/10/2021 30.00 0.163 0.172 - -
Morgan Stanley Call 58 FAST 10.12.2021   Call Fastenal Company 12/10/2021 58.00 0.197 0.206 0.63 3.58
Morgan Stanley Call 38 FAST 10.12.2021   Call Fastenal Company 12/10/2021 38.00 0.930 0.940 0.87 2.16
Morgan Stanley Call 40 FAST 10.12.2021   Call Fastenal Company 12/10/2021 40.00 0.820 0.830 0.84 2.28
Morgan Stanley Call 48 FAST 10.12.2021   Call Fastenal Company 12/10/2021 48.00 0.460 0.470 0.73 2.79
Morgan Stanley Call 42 FAST 10.12.2021   Call Fastenal Company 12/10/2021 42.00 0.720 0.730 0.81 2.40
Morgan Stanley Call 50 FAST 10.12.2021   Call Fastenal Company 12/10/2021 50.00 0.390 0.400 0.70 2.96
Morgan Stanley Call 36 FAST 10.12.2021   Call Fastenal Company 12/10/2021 36.00 1.05 1.06 0.91 2.05
Morgan Stanley Call 52 FAST 10.12.2021   Call Fastenal Company 12/10/2021 52.00 0.330 0.340 0.69 3.08
Morgan Stanley Call 34 FAST 10.12.2021   Call Fastenal Company 12/10/2021 34.00 1.18 1.19 0.94 1.95
Morgan Stanley Call 32 FAST 10.12.2021   Call Fastenal Company 12/10/2021 32.00 1.31 1.32 0.98 1.86
Morgan Stanley Call 60 FAST 10.12.2021   Call Fastenal Company 12/10/2021 60.00 0.166 0.175 0.62 3.73
Morgan Stanley Call 54 FAST 10.12.2021   Call Fastenal Company 12/10/2021 54.00 0.280 0.290 0.67 3.24
Morgan Stanley Call 56 FAST 10.12.2021   Call Fastenal Company 12/10/2021 56.00 0.235 0.244 0.64 3.42
Morgan Stanley Call 44 FAST 10.12.2021   Call Fastenal Company 12/10/2021 44.00 0.620 0.630 0.78 2.53
Morgan Stanley Call 30 FAST 10.12.2021   Call Fastenal Company 12/10/2021 30.00 1.45 1.46 1.03 1.77
Morgan Stanley Call 46 FAST 10.12.2021   Call Fastenal Company 12/10/2021 46.00 0.540 0.550 0.75 2.66
Morgan Stanley Call 80 FAST 17.12.2021   Call Fastenal Company 12/17/2021 80.00 0.044 0.053 0.58 4.53
Morgan Stanley Call 57 FAST 17.12.2021   Call Fastenal Company 12/17/2021 57.00 0.219 0.228 0.64 3.46
Morgan Stanley Call 53 FAST 17.12.2021   Call Fastenal Company 12/17/2021 53.00 0.310 0.320 0.68 3.13
Morgan Stanley Put 37.5 FAST 17.12.2021   Put Fastenal Company 12/17/2021 37.50 0.330 0.340 - -
Morgan Stanley Put 42.5 FAST 17.12.2021   Put Fastenal Company 12/17/2021 42.50 0.500 0.510 - -
Morgan Stanley Put 45 FAST 17.12.2021   Put Fastenal Company 12/17/2021 45.00 0.600 0.610 - -
Morgan Stanley Put 40 FAS 17.12.2021   Put FASTENAL CO. D... 12/17/2021 40.00 0.410 0.420 - -
Morgan Stanley Call 62 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 62.00 0.143 0.152 0.67 3.60