Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 56 FAST 10.12.2021   Call Fastenal Company 12/10/2021 56.00 0.172 0.181 0.64 3.56
Morgan Stanley Call 50 FAST 10.12.2021   Call Fastenal Company 12/10/2021 50.00 0.310 0.320 0.70 3.08
Morgan Stanley Call 30 FAST 10.12.2021   Call Fastenal Company 12/10/2021 30.00 1.31 1.32 1.04 1.79
Morgan Stanley Call 46 FAST 10.12.2021   Call Fastenal Company 12/10/2021 46.00 0.430 0.440 0.75 2.76
Morgan Stanley Call 36 FAST 10.12.2021   Call Fastenal Company 12/10/2021 36.00 0.910 0.920 0.91 2.09
Morgan Stanley Call 34 FAST 10.12.2021   Call Fastenal Company 12/10/2021 34.00 1.04 1.05 0.95 1.99
Morgan Stanley Call 32 FAST 10.12.2021   Call Fastenal Company 12/10/2021 32.00 1.17 1.18 1.00 1.88
Morgan Stanley Call 58 FAST 10.12.2021   Call Fastenal Company 12/10/2021 58.00 0.142 0.151 0.63 3.71
Morgan Stanley Call 60 FAST 10.12.2021   Call Fastenal Company 12/10/2021 60.00 0.117 0.126 0.62 3.87
Morgan Stanley Call 54 FAST 10.12.2021   Call Fastenal Company 12/10/2021 54.00 0.208 0.217 0.66 3.39
Morgan Stanley Put 30 FAST 10.12.2021   Put Fastenal Company 12/10/2021 30.00 0.155 0.164 - -
Morgan Stanley Put 35 FAST 10.12.2021   Put Fastenal Company 12/10/2021 35.00 0.260 0.270 - -
Morgan Stanley Call 48 FAST 10.12.2021   Call Fastenal Company 12/10/2021 48.00 0.360 0.370 0.72 2.92
Morgan Stanley Call 44 FAST 10.12.2021   Call Fastenal Company 12/10/2021 44.00 0.510 0.520 0.78 2.61
Morgan Stanley Call 42 FAST 10.12.2021   Call Fastenal Company 12/10/2021 42.00 0.600 0.610 0.81 2.47
Morgan Stanley Call 40 FAST 10.12.2021   Call Fastenal Company 12/10/2021 40.00 0.690 0.700 0.84 2.33
Morgan Stanley Put 40 FAS 17.12.2021   Put FASTENAL CO. D... 12/17/2021 40.00 0.410 0.420 - -
Morgan Stanley Put 37.5 FAS 17.12.2021   Put FASTENAL CO. D... 12/17/2021 37.50 0.330 0.340 - -
Morgan Stanley Put 45 FAST 17.12.2021   Put Fastenal Company 12/17/2021 45.00 0.610 0.620 - -
Morgan Stanley Put 42.5 FAS 17.12.2021   Put FASTENAL CO. D... 12/17/2021 42.50 0.500 0.510 - -
Morgan Stanley Call 51 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 51.00 0.280 0.290 0.77 2.92
Morgan Stanley Call 57 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 57.00 0.160 0.169 0.71 3.36
Morgan Stanley Call 45 FAST 17.12.2021   Call Fastenal Company 12/17/2021 45.00 0.480 0.490 0.77 2.65
Morgan Stanley Call 40 FAST 17.12.2021   Call Fastenal Company 12/17/2021 40.00 0.700 0.710 0.84 2.32
Morgan Stanley Call 55 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 55.00 0.222 0.233 0.74 3.15
Morgan Stanley Call 47 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 47.00 0.400 0.410 0.82 2.65
Morgan Stanley Call 45 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 45.00 0.530 0.530 0.87 2.46
Morgan Stanley Call 74 FAST 17.12.2021   Call Fastenal Company 12/17/2021 74.00 0.045 0.054 0.60 4.41
Morgan Stanley Call 59 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 59.00 0.132 0.141 0.70 3.50
Morgan Stanley Call 43 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 43.00 0.560 0.570 0.89 2.38