Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Call 85 FAST 19.09.2025   Call Fastenal Company 2025-09-19 85.00 0.350 0.410 0.28 6.71
JP Morgan Put 65 FAST 19.09.2025   Put Fastenal Company 2025-09-19 65.00 0.300 0.350 0.34 -4.97
JP Morgan Call 100 FAST 19.09.2025   Call Fastenal Company 2025-09-19 100.00 0.090 0.180 0.31 7.78
JP Morgan Put 75 FAST 19.09.2025   Put Fastenal Company 2025-09-19 75.00 0.650 0.700 0.30 -4.56
JP Morgan Call 80 FAST 19.09.2025   Call Fastenal Company 2025-09-19 80.00 0.520 0.570 0.28 6.19
JP Morgan Put 80 FAST 19.09.2025   Put Fastenal Company 2025-09-19 80.00 0.900 0.950 0.30 -3.96
JP Morgan Put 60 FAST 19.09.2025   Put Fastenal Company 2025-09-19 60.00 0.190 0.250 0.36 -5.07
JP Morgan Put 60 FAST 17.10.2025   Put Fastenal Company 2025-10-17 60.00 0.210 0.280 0.36 -4.83
JP Morgan Put 70 FAST 17.10.2025   Put Fastenal Company 2025-10-17 70.00 0.480 0.540 0.33 -4.34
JP Morgan Call 95 FAST 17.10.2025   Call Fastenal Company 2025-10-17 95.00 0.180 0.260 0.30 6.87
JP Morgan Call 85 FAST 17.10.2025   Call Fastenal Company 2025-10-17 85.00 0.410 0.470 0.30 6.08
JP Morgan Put 65 FAST 17.10.2025   Put Fastenal Company 2025-10-17 65.00 0.330 0.390 0.33 -4.80
JP Morgan Call 90 FAST 17.10.2025   Call Fastenal Company 2025-10-17 90.00 0.280 0.350 0.30 6.56
JP Morgan Put 80 FAST 17.10.2025   Put Fastenal Company 2025-10-17 80.00 0.94 1.00 0.31 -3.67
JP Morgan Call 100 FAST 17.10.2025   Call Fastenal Company 2025-10-17 100.00 0.120 0.220 0.31 7.13
JP Morgan Call 80 FAST 17.10.2025   Call Fastenal Company 2025-10-17 80.00 0.580 0.640 0.29 5.60
JP Morgan Put 75 FAST 17.10.2025   Put Fastenal Company 2025-10-17 75.00 0.690 0.750 0.31 -4.21
Morgan Stanley Call 75 FAST 19.12.2025   Call Fastenal Company 2025-12-19 75.00 0.920 0.990 0.32 4.31
Morgan Stanley Call 80 FAST 19.12.2025   Call Fastenal Company 2025-12-19 80.00 0.700 0.780 0.31 4.77
Morgan Stanley Call 85 FAST 19.12.2025   Call Fastenal Company 2025-12-19 85.00 0.520 0.610 0.31 5.18
Morgan Stanley Call 67.5 FAST 19.12.2025   Call Fastenal Company 2025-12-19 67.50 1.34 1.42 0.34 3.58
Morgan Stanley Call 92.5 FAST 19.12.2025   Call Fastenal Company 2025-12-19 92.50 0.360 0.440 0.32 5.60
Morgan Stanley Call 65 FAST 19.12.2025   Call Fastenal Company 2025-12-19 65.00 1.51 1.59 0.36 3.35
Morgan Stanley Call 77.5 FAST 19.12.2025   Call Fastenal Company 2025-12-19 77.50 0.790 0.870 0.32 4.56
Morgan Stanley Call 105 FAST 19.12.2025   Call Fastenal Company 2025-12-19 105.00 0.230 0.300 0.35 5.79
Morgan Stanley Call 72.5 FAST 19.12.2025   Call Fastenal Company 2025-12-19 72.50 1.06 1.12 0.32 4.10
Morgan Stanley Call 110 FAST 19.12.2025   Call Fastenal Company 2025-12-19 110.00 0.200 0.270 0.37 5.67
Morgan Stanley Call 82.5 FAST 19.12.2025   Call Fastenal Company 2025-12-19 82.50 0.590 0.680 0.31 4.98
Morgan Stanley Put 75 FAST 19.12.2025   Put Fastenal Company 2025-12-19 75.00 0.770 0.850 0.33 -3.50
Morgan Stanley Call 90 FAST 19.12.2025   Call Fastenal Company 2025-12-19 90.00 0.400 0.490 0.32 5.47