Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 45 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 45.00 0.530 0.530 0.88 2.45
Morgan Stanley Call 80 FAST 17.12.2021   Call Fastenal Company 12/17/2021 80.00 0.037 0.046 0.59 4.61
Morgan Stanley Call 40 FAST 17.12.2021   Call Fastenal Company 12/17/2021 40.00 0.730 0.740 0.82 2.37
Morgan Stanley Call 45 FAST 17.12.2021   Call Fastenal Company 12/17/2021 45.00 0.500 0.510 0.75 2.73
Morgan Stanley Call 50 FAST 17.12.2021   Call Fastenal Company 12/17/2021 50.00 0.320 0.330 0.69 3.12
Morgan Stanley Call 66 FAST 17.12.2021   Call Fastenal Company 12/17/2021 66.00 0.074 0.083 0.58 4.34
Morgan Stanley Call 72 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 72.00 0.050 0.059 0.64 4.26
Morgan Stanley Call 70 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 70.00 0.056 0.065 0.64 4.20
Morgan Stanley Call 74 FAST 17.12.2021   Call Fastenal Company 12/17/2021 74.00 0.046 0.055 0.58 4.60
Morgan Stanley Call 68 FAST 17.12.2021   Call Fastenal Company 12/17/2021 68.00 0.064 0.073 0.58 4.43
Morgan Stanley Call 62 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 62.00 0.103 0.112 0.66 3.81
Morgan Stanley Call 64 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 64.00 0.086 0.095 0.65 3.94
Morgan Stanley Call 76 FAS 17.12.2021   Call FASTENAL CO. D... 12/17/2021 76.00 0.042 0.051 0.64 4.31
Morgan Stanley Call 40 FAST 17.06.2022   Call Fastenal Company 6/17/2022 40.00 0.850 0.870 0.88 2.03
Morgan Stanley Call 50 FAST 17.06.2022   Call Fastenal Company 6/17/2022 50.00 0.450 0.470 0.77 2.47
Morgan Stanley Call 60 FAST 17.06.2022   Call Fastenal Company 6/17/2022 60.00 0.229 0.247 0.70 2.93