Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
UC WAR. CALL 12/24 ZEG   Call ASTRAZENECA PLC D... 18/12/2024 155.00 0.0670 0.0790 0.09 30.51
UC WAR. PUT 12/24 ZEG   Put ASTRAZENECA PLC D... 18/12/2024 100.00 0.1400 0.1600 0.52 -6.00
UC WAR. CALL 12/24 ZEG   Call ASTRAZENECA PLC D... 18/12/2024 150.00 0.1000 0.1200 0.07 32.65
UC WAR. PUT 12/24 ZEG   Put ASTRAZENECA PLC D... 18/12/2024 120.00 0.6400 0.6500 0.53 -4.61
UC WAR. CALL 12/24 ZEG   Call ASTRAZENECA PLC D... 18/12/2024 130.00 0.5800 0.5900 - -
UC WAR. CALL 12/24 ZEG   Call Astrazeneca PLC ORD ... 18/12/2024 105.00 2.4500 2.4600 0.28 4.99
Soc. Generale Call 160 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 160.00 0.063 0.073 0.27 14.29
Soc. Generale Put 100 AZN 20.12.2024   Put Astrazeneca PLC ORD ... 20/12/2024 100.00 0.130 0.140 0.29 -10.78
BNP Paribas Call 95 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 95.00 3.52 3.54 0.29 3.88
Soc. Generale Put 120 AZN 20.12.2024   Put Astrazeneca PLC ORD ... 20/12/2024 120.00 0.640 0.650 0.24 -8.82
BNP Paribas Call 90 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 90.00 4.07 4.09 0.30 3.43
Soc. Generale Put 80 AZN 20.12.2024   Put Astrazeneca PLC ORD ... 20/12/2024 80.00 0.017 0.027 0.37 -11.04
BNP Paribas Call 140 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 140.00 0.260 0.270 0.24 12.47
BNP Paribas Call 130 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 130.00 0.590 0.600 0.24 10.08
BNP Paribas Call 115 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 115.00 1.56 1.57 0.26 6.65
BNP Paribas Call 125 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 125.00 0.850 0.860 0.25 8.76
BNP Paribas Call 110 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 110.00 1.98 2.00 0.27 5.77
Soc. Generale Call 120 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 120.00 1.17 1.18 0.27 7.20
Soc. Generale Put 90 AZN 20.12.2024   Put Astrazeneca PLC ORD ... 20/12/2024 90.00 0.039 0.049 0.31 -12.04
Soc. Generale Call 1700 AZN 20.12.2024   Call AstraZeneca PLC 20/12/2024 1,700.00 0.450 0.460 0.25 8.46
BNP Paribas Call 100 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 100.00 2.98 3.00 0.29 4.38
Soc. Generale Call 110 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 110.00 2.00 2.01 0.30 5.37
Soc. Generale Call 140 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 140.00 0.270 0.280 0.24 12.02
BNP Paribas Call 120 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 120.00 1.17 1.18 0.25 7.68
Soc. Generale Call 100 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 100.00 3.00 3.02 0.35 4.08
Soc. Generale Call 90 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 90.00 4.08 4.10 0.41 3.18
BNP Paribas Call 105 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 105.00 2.47 2.49 0.28 4.99
Soc. Generale Call 100 AZN 20.12.2024   Call Astrazeneca PLC ORD ... 20/12/2024 100.00 3.010 3.030 0.35 4.08
Soc. Generale Put 90 AZN 20.12.2024   Put Astrazeneca PLC ORD ... 20/12/2024 90.00 0.038 0.048 0.31 -12.04
Soc. Generale Put 100 AZN 20.12.2024   Put Astrazeneca PLC ORD ... 20/12/2024 100.00 0.130 0.140 0.29 -10.78