Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Put 75 FAST 17.01.2025   Put Fastenal Company 1/17/2025 75.00 0.230 0.250 0.33 -13.91
JP Morgan Call 75 FAST 17.01.2025   Call Fastenal Company 1/17/2025 75.00 0.230 0.250 0.34 14.83
JP Morgan Call 80 FAST 17.01.2025   Call Fastenal Company 1/17/2025 80.00 0.063 0.078 0.36 18.65
JP Morgan Put 70 FAST 17.01.2025   Put Fastenal Company 1/17/2025 70.00 0.078 0.093 0.37 -16.90
JP Morgan Put 75 FAST 21.02.2025   Put Fastenal Company 2/21/2025 75.00 0.320 0.340 0.29 -10.19
JP Morgan Call 80 FAST 21.02.2025   Call Fastenal Company 2/21/2025 80.00 0.120 0.140 0.29 14.16
JP Morgan Call 85 FAST 21.02.2025   Call Fastenal Company 2/21/2025 85.00 0.040 0.060 0.30 16.48
JP Morgan Call 75 FAST 21.02.2025   Call Fastenal Company 2/21/2025 75.00 0.310 0.330 0.27 11.66
JP Morgan Put 80 FAST 21.02.2025   Put Fastenal Company 2/21/2025 80.00 0.620 0.640 0.28 -8.07
JP Morgan Put 70 FAST 21.02.2025   Put Fastenal Company 2/21/2025 70.00 0.140 0.160 0.32 -11.99
Morgan Stanley Call 90 FAST 21.03.2025   Call Fastenal Company 3/21/2025 90.00 0.110 0.134 0.38 10.44
Morgan Stanley Call 65 FAST 21.03.2025   Call Fastenal Company 3/21/2025 65.00 1.10 1.16 0.42 4.87
Morgan Stanley Call 72.5 FAST 21.03.2025   Call Fastenal Company 3/21/2025 72.50 0.560 0.600 0.34 7.33
Morgan Stanley Call 62.5 FAST 21.03.2025   Call Fastenal Company 3/21/2025 62.50 1.32 1.37 0.45 4.32
Morgan Stanley Call 70 FAST 21.03.2025   Call Fastenal Company 3/21/2025 70.00 3.69 3.89 - -
Morgan Stanley Put 50 FAST 21.03.2025   Put Fastenal Company 3/21/2025 50.00 0.720 0.860 0.65 -6.16
Morgan Stanley Call 90 FAST 21.03.2025   Call Fastenal Company 3/21/2025 90.00 0.880 0.990 0.34 11.97
Morgan Stanley Call 80 FAST 21.03.2025   Call Fastenal Company 3/21/2025 80.00 0.240 0.270 0.32 10.06
Morgan Stanley Call 82.5 FAST 21.03.2025   Call Fastenal Company 3/21/2025 82.50 0.184 0.209 0.32 10.59
Morgan Stanley Call 60 FAST 21.03.2025   Call Fastenal Company 3/21/2025 60.00 4.64 4.81 - -
Morgan Stanley Call 80 FAST 21.03.2025   Call Fastenal Company 3/21/2025 80.00 1.63 1.77 0.25 13.25
Morgan Stanley Call 100 FAST 21.03.2025   Call Fastenal Company 3/21/2025 100.00 0.094 0.115 0.49 9.00
Morgan Stanley Call 85 FAST 21.03.2025   Call Fastenal Company 3/21/2025 85.00 1.06 1.19 0.29 13.03
Morgan Stanley Put 60 FAST 21.03.2025   Put Fastenal Company 3/21/2025 60.00 0.121 0.151 0.50 -7.04
Morgan Stanley Call 67.5 FAST 21.03.2025   Call Fastenal Company 3/21/2025 67.50 0.900 0.960 0.39 5.54
Morgan Stanley Call 87.5 FAST 21.03.2025   Call Fastenal Company 3/21/2025 87.50 0.124 0.148 0.36 10.72
Morgan Stanley Call 65 FAST 21.03.2025   Call Fastenal Company 3/21/2025 65.00 4.59 4.70 - -
Morgan Stanley Call 120 FAST 21.03.2025   Call Fastenal Company 3/21/2025 120.00 0.091 0.111 0.68 7.09
Morgan Stanley Call 85 FAST 21.03.2025   Call Fastenal Company 3/21/2025 85.00 0.148 0.172 0.34 10.79
Morgan Stanley Call 80 FAST 21.03.2025   Call Fastenal Company 3/21/2025 80.00 2.00 2.16 0.28 11.59