Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Call 220 FANG 16.08.2024   Call Diamondback Energy I... 2024-08-16 220.00 0.150 0.300 0.49 15.21
JP Morgan Call 215 FANG 16.08.2024   Call Diamondback Energy I... 2024-08-16 215.00 0.240 0.340 0.47 14.81
JP Morgan Call 225 FANG 16.08.2024   Call Diamondback Energy I... 2024-08-16 225.00 0.091 0.240 0.55 14.18
JP Morgan Call 210 FANG 16.08.2024   Call Diamondback Energy I... 2024-08-16 210.00 0.370 0.460 0.46 14.14
JP Morgan Call 230 FANG 16.08.2024   Call Diamondback Energy I... 2024-08-16 230.00 0.053 0.250 0.59 13.65
JP Morgan Call 205 FANG 16.08.2024   Call Diamondback Energy I... 2024-08-16 205.00 0.530 0.610 0.49 12.13
JP Morgan Call 240 FANG 20.09.2024   Call Diamondback Energy I... 2024-09-20 240.00 0.120 0.320 0.45 11.36
JP Morgan Call 200 FANG 16.08.2024   Call Diamondback Energy I... 2024-08-16 200.00 0.730 0.800 0.49 11.05
JP Morgan Call 240 FANG 16.08.2024   Call Diamondback Energy I... 2024-08-16 240.00 0.016 0.320 0.74 11.00
JP Morgan Call 225 FANG 20.09.2024   Call Diamondback Energy I... 2024-09-20 225.00 0.330 0.430 0.42 10.65
JP Morgan Call 230 FANG 20.09.2024   Call Diamondback Energy I... 2024-09-20 230.00 0.240 0.390 0.44 10.62
JP Morgan Call 220 FANG 20.09.2024   Call Diamondback Energy I... 2024-09-20 220.00 0.450 0.550 0.41 10.48
JP Morgan Call 195 FANG 16.08.2024   Call Diamondback Energy I... 2024-08-16 195.00 0.970 1.040 0.50 10.00
JP Morgan Call 215 FANG 20.09.2024   Call Diamondback Energy I... 2024-09-20 215.00 0.600 0.690 0.41 9.88
JP Morgan Call 210 FANG 20.09.2024   Call Diamondback Energy I... 2024-09-20 210.00 0.760 0.840 0.44 8.78
JP Morgan Call 205 FANG 20.09.2024   Call Diamondback Energy I... 2024-09-20 205.00 0.950 1.030 0.41 8.69
JP Morgan Call 250 FANG 15.11.2024   Call Diamondback Energy I... 2024-11-15 250.00 0.300 0.500 0.41 8.60
JP Morgan Call 260 FANG 15.11.2024   Call Diamondback Energy I... 2024-11-15 260.00 0.180 0.380 0.44 8.38
JP Morgan Call 200 FANG 20.09.2024   Call Diamondback Energy I... 2024-09-20 200.00 1.16 1.24 0.41 8.20
JP Morgan Call 270 FANG 15.11.2024   Call Diamondback Energy I... 2024-11-15 270.00 0.110 0.410 0.48 7.89
JP Morgan Call 260 FANG 20.12.2024   Call Diamondback Energy I... 2024-12-20 260.00 0.290 0.490 0.41 7.83
JP Morgan Call 195 FANG 20.09.2024   Call Diamondback Energy I... 2024-09-20 195.00 1.39 1.47 0.41 7.76
JP Morgan Call 235 FANG 15.11.2024   Call Diamondback Energy I... 2024-11-15 235.00 0.570 0.720 0.42 7.69
JP Morgan Call 240 FANG 15.11.2024   Call Diamondback Energy I... 2024-11-15 240.00 0.470 0.620 0.43 7.68
JP Morgan Call 280 FANG 20.12.2024   Call Diamondback Energy I... 2024-12-20 280.00 0.120 0.420 0.45 7.44
JP Morgan Call 250 FANG 20.12.2024   Call Diamondback Energy I... 2024-12-20 250.00 0.430 0.630 0.41 7.40
JP Morgan Call 270 FANG 17.01.2025   Call Diamondback Energy I... 2025-01-17 270.00 0.300 0.600 0.41 7.28
JP Morgan Call 225 FANG 15.11.2024   Call Diamondback Energy I... 2024-11-15 225.00 0.840 0.940 0.41 7.26
JP Morgan Call 230 FANG 15.11.2024   Call Diamondback Energy I... 2024-11-15 230.00 0.700 0.800 0.43 7.25
JP Morgan Call 270 FANG 20.12.2024   Call Diamondback Energy I... 2024-12-20 270.00 0.190 0.490 0.45 7.12