Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
BNP Paribas Call 65 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 65.00 2.01 2.03 0.49 2.94
BNP Paribas Call 75 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 75.00 1.44 1.45 0.46 3.52
BNP Paribas Call 100 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 100.00 0.550 0.560 0.44 4.94
Morgan Stanley Call 80 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 80.00 1.15 1.16 0.43 3.99
Morgan Stanley Call 77.5 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 77.50 1.27 1.28 0.44 3.79
Morgan Stanley Call 80 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 80.00 0.500 0.510 0.09 16.43
Morgan Stanley Call 62.5 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 62.50 0.740 0.750 - -
Morgan Stanley Call 72.5 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 72.50 0.600 0.610 - -
Morgan Stanley Call 67.5 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 67.50 1.83 1.84 0.46 3.14
Morgan Stanley Call 85 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 85.00 0.430 0.440 0.15 12.54
Morgan Stanley Call 95 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 95.00 0.310 0.320 0.22 10.28
Morgan Stanley Call 60 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 60.00 0.770 0.780 - -
Morgan Stanley Call 120 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 120.00 0.221 0.231 0.43 6.07
Morgan Stanley Call 90 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 90.00 0.370 0.380 0.19 11.08
Morgan Stanley Call 80 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 80.00 4.23 4.27 0.16 9.84
Morgan Stanley Call 85 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 85.00 3.58 3.62 0.21 8.82
Morgan Stanley Call 65 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 65.00 6.33 6.37 - -
Morgan Stanley Call 75 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 75.00 4.93 4.97 - -
Morgan Stanley Call 95 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 95.00 2.50 2.54 0.27 8.25
Morgan Stanley Call 115 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 115.00 0.270 0.280 0.42 5.90
Morgan Stanley Call 87.5 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 87.50 0.400 0.410 0.17 11.65
Morgan Stanley Call 92.5 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 92.50 0.340 0.350 0.21 10.69
Morgan Stanley Call 65 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 65.00 2.00 2.01 0.47 3.00
Morgan Stanley Put 60 WDC 21.03.2025   Put Western Digital Corp... 3/21/2025 60.00 0.240 0.250 0.44 -4.26
Morgan Stanley Call 90 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 90.00 0.770 0.780 0.42 4.60
Morgan Stanley Call 60 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 60.00 6.98 7.02 - -
Morgan Stanley Call 65 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 65.00 0.710 0.720 - -
Morgan Stanley Call 75 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 75.00 0.570 0.580 - -
Morgan Stanley Call 82.5 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 82.50 1.04 1.05 0.43 4.14
Morgan Stanley Call 105 WDC 21.03.2025   Call Western Digital Corp... 3/21/2025 105.00 0.410 0.420 0.42 5.47