Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Put 75 FAST 17.01.2025   Put Fastenal Company 2025-01-17 75.00 0.220 0.240 0.31 -14.52
JP Morgan Call 75 FAST 17.01.2025   Call Fastenal Company 2025-01-17 75.00 0.250 0.270 0.32 14.85
JP Morgan Put 70 FAST 17.01.2025   Put Fastenal Company 2025-01-17 70.00 0.071 0.091 0.36 -16.88
JP Morgan Call 80 FAST 17.01.2025   Call Fastenal Company 2025-01-17 80.00 0.070 0.100 0.34 18.67
JP Morgan Put 75 FAST 21.02.2025   Put Fastenal Company 2025-02-21 75.00 0.300 0.320 0.28 -10.64
JP Morgan Call 75 FAST 21.02.2025   Call Fastenal Company 2025-02-21 75.00 0.320 0.340 0.27 11.67
JP Morgan Put 70 FAST 21.02.2025   Put Fastenal Company 2025-02-21 70.00 0.130 0.150 0.31 -11.98
JP Morgan Put 80 FAST 21.02.2025   Put Fastenal Company 2025-02-21 80.00 0.590 0.620 0.27 -8.05
JP Morgan Call 85 FAST 21.02.2025   Call Fastenal Company 2025-02-21 85.00 0.044 0.074 0.29 16.81
JP Morgan Call 80 FAST 21.02.2025   Call Fastenal Company 2025-02-21 80.00 0.130 0.160 0.27 14.55
Morgan Stanley Call 120 FAST 21.03.2025   Call Fastenal Company 2025-03-21 120.00 0.091 0.111 0.67 7.09
Morgan Stanley Call 85 FAST 21.03.2025   Call Fastenal Company 2025-03-21 85.00 0.152 0.176 0.33 10.79
Morgan Stanley Put 60 FAST 21.03.2025   Put Fastenal Company 2025-03-21 60.00 0.118 0.148 0.50 -7.04
Morgan Stanley Call 67.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 67.50 0.920 0.980 0.38 5.55
Morgan Stanley Call 87.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 87.50 0.127 0.151 0.35 10.73
Morgan Stanley Call 65 FAST 21.03.2025   Call Fastenal Company 2025-03-21 65.00 4.62 4.72 - -
Morgan Stanley Call 90 FAST 21.03.2025   Call Fastenal Company 2025-03-21 90.00 0.900 1.000 0.34 11.98
Morgan Stanley Call 82.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 82.50 0.191 0.216 0.32 10.60
Morgan Stanley Call 60 FAST 21.03.2025   Call Fastenal Company 2025-03-21 60.00 4.64 4.80 - -
Morgan Stanley Call 80 FAST 21.03.2025   Call Fastenal Company 2025-03-21 80.00 1.69 1.82 0.25 13.27
Morgan Stanley Call 100 FAST 21.03.2025   Call Fastenal Company 2025-03-21 100.00 0.094 0.115 0.48 9.00
Morgan Stanley Call 80 FAST 21.03.2025   Call Fastenal Company 2025-03-21 80.00 0.250 0.280 0.31 10.07
Morgan Stanley Call 80 FAST 21.03.2025   Call Fastenal Company 2025-03-21 80.00 2.09 2.24 0.28 11.60
Morgan Stanley Call 60 FAST 21.03.2025   Call Fastenal Company 2025-03-21 60.00 1.58 1.62 0.49 3.80
Morgan Stanley Call 75 FAST 21.03.2025   Call Fastenal Company 2025-03-21 75.00 2.67 2.82 0.19 13.83
Morgan Stanley Call 55 FAST 21.03.2025   Call Fastenal Company 2025-03-21 55.00 4.67 4.80 - -
Morgan Stanley Call 95 FAST 21.03.2025   Call Fastenal Company 2025-03-21 95.00 0.099 0.121 0.43 9.75
Morgan Stanley Call 75 FAST 21.03.2025   Call Fastenal Company 2025-03-21 75.00 0.440 0.480 0.32 8.29
Morgan Stanley Call 70 FAST 21.03.2025   Call Fastenal Company 2025-03-21 70.00 0.740 0.790 0.35 6.38
Morgan Stanley Call 77.5 FAST 21.03.2025   Call Fastenal Company 2025-03-21 77.50 0.330 0.360 0.31 9.37