Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Put 35 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 35.00 0.055 0.077 0.21 -15.10
Morgan Stanley Call 35 FAST 11.09.2020   Call Fastenal Company 9/11/2020 35.00 2.05 2.18 - -
Morgan Stanley Call 37.5 FAST 11.09.2020   Call Fastenal Company 9/11/2020 37.50 1.88 2.01 - -
Morgan Stanley Call 45 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 45.00 0.930 1.060 0.59 7.93
Morgan Stanley Put 25 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 25.00 0.020 0.041 0.78 -5.33
Morgan Stanley Put 27.5 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 27.50 0.022 0.044 0.63 -6.55
Morgan Stanley Put 30 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 30.00 0.029 0.050 0.48 -8.31
Morgan Stanley Put 32.5 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 32.50 0.038 0.060 0.28 -14.46
Morgan Stanley Call 32.5 FAST 11.09.2020   Call Fastenal Company 9/11/2020 32.50 2.09 2.22 - -
Morgan Stanley Put 37.5 FAS 11.09.2020   Put FASTENAL CO. D... 9/11/2020 37.50 0.085 0.106 - -
Morgan Stanley Call 30 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 30.00 2.09 2.22 - -
Morgan Stanley Call 47 FAST 11.09.2020   Call Fastenal Company 9/11/2020 47.00 0.129 0.150 0.55 7.66
Morgan Stanley Call 42.5 FAST 11.09.2020   Call Fastenal Company 9/11/2020 42.50 1.29 1.42 0.34 10.75
Morgan Stanley Call 40 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 40.00 1.63 1.76 0.52 7.67
Morgan Stanley Call 41 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 41.00 0.390 0.420 1.02 3.83
Morgan Stanley Call 48 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 48.00 0.102 0.124 0.78 5.95
Morgan Stanley Call 46 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 46.00 0.160 0.181 0.83 5.33
Morgan Stanley Call 45 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 45.00 0.196 0.217 0.86 4.96
Morgan Stanley Call 43 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 43.00 0.280 0.310 0.92 4.40
Morgan Stanley Call 32 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 32.00 1.07 1.10 1.46 2.40
Morgan Stanley Call 31 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 31.00 1.16 1.19 1.53 2.28
Morgan Stanley Call 28 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 28.00 1.42 1.45 1.72 2.01
Morgan Stanley Call 29 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 29.00 1.33 1.36 1.65 2.10
Morgan Stanley Call 37 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 37.00 0.670 0.700 1.17 3.14
Morgan Stanley Call 36 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 36.00 0.740 0.770 1.22 2.95
Morgan Stanley Call 35 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 35.00 0.820 0.850 1.28 2.79
Morgan Stanley Call 34 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 34.00 0.910 0.940 1.34 2.65
Morgan Stanley Call 33 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 33.00 0.99 1.02 1.41 2.51
Morgan Stanley Call 50 FAST 11.09.2020   Call Fastenal Company 9/11/2020 50.00 0.065 0.087 0.52 9.01
Morgan Stanley Call 40 FAS 11.09.2020   Call FASTENAL CO. D... 9/11/2020 40.00 0.460 0.490 1.02 3.77