Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 77.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 77.50 0.012 0.040 0.26 20.28
Morgan Stanley Call 67.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 67.50 0.240 0.260 0.21 14.41
Morgan Stanley Call 82.5 FAST 21.06.2024   Call Fastenal Company 2024-06-21 82.50 0.007 0.040 0.35 16.13
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 2024-06-21 70.00 0.128 0.140 0.20 18.26
Morgan Stanley Call 72 FAST 21.06.2024   Call Fastenal Company 2024-06-21 72.00 0.067 0.079 0.33 14.96
Morgan Stanley Call 55 FAST 21.06.2024   Call Fastenal Company 2024-06-21 55.00 4.65 4.69 - -
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 2024-06-21 75.00 0.330 0.370 0.21 24.46
Morgan Stanley Call 75 FAST 21.06.2024   Call Fastenal Company 2024-06-21 75.00 0.025 0.040 0.21 23.92
Morgan Stanley Call 60 FAST 21.06.2024   Call Fastenal Company 2024-06-21 60.00 4.33 4.41 - -
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 2024-06-21 80.00 0.008 0.040 0.31 17.87
Morgan Stanley Call 70 FAST 21.06.2024   Call Fastenal Company 2024-06-21 70.00 1.18 1.25 0.19 20.04
Morgan Stanley Call 65 FAST 21.06.2024   Call Fastenal Company 2024-06-21 65.00 3.05 3.15 - -
Morgan Stanley Call 80 FAST 21.06.2024   Call Fastenal Company 2024-06-21 80.00 0.183 0.222 0.27 21.90
Morgan Stanley Put 50 FAST 21.06.2024   Put Fastenal Company 2024-06-21 50.00 0.181 0.209 0.49 -11.99
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 2024-09-20 70.00 0.320 0.340 0.23 9.31
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 2024-09-20 70.00 1.94 2.00 0.14 14.96
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.580 0.670 0.21 14.86
Morgan Stanley Call 70 FAST 20.09.2024   Call Fastenal Company 2024-09-20 70.00 2.82 2.89 0.20 10.76
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 2024-09-20 75.00 1.08 1.18 0.19 14.46
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 2024-09-20 75.00 1.42 1.58 0.22 12.16
Morgan Stanley Call 55 FAST 20.09.2024   Call Fastenal Company 2024-09-20 55.00 4.33 4.38 - -
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 2024-09-20 90.00 0.290 0.340 0.27 13.78
Morgan Stanley Call 85 FAST 20.09.2024   Call Fastenal Company 2024-09-20 85.00 0.360 0.410 0.24 14.94
Morgan Stanley Call 90 FAST 20.09.2024   Call Fastenal Company 2024-09-20 90.00 0.280 0.320 0.27 14.18
Morgan Stanley Call 60 FAST 20.09.2024   Call Fastenal Company 2024-09-20 60.00 3.81 3.86 - -
Morgan Stanley Call 75 FAST 20.09.2024   Call Fastenal Company 2024-09-20 75.00 0.153 0.166 0.22 11.80
Morgan Stanley Call 65 FAST 20.09.2024   Call Fastenal Company 2024-09-20 65.00 4.60 4.78 0.15 10.24
Morgan Stanley Call 92.5 FAST 20.09.2024   Call Fastenal Company 2024-09-20 92.50 0.014 0.040 0.30 12.44
Morgan Stanley Call 65 FAST 20.09.2024   Call Fastenal Company 2024-09-20 65.00 2.89 3.04 - -
Morgan Stanley Call 80 FAST 20.09.2024   Call Fastenal Company 2024-09-20 80.00 0.069 0.079 0.23 13.67