Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Call 495 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 495.00 0.002 0.032 0.55 28.22
JP Morgan Call 434 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 434.00 0.005 0.015 0.36 30.41
Goldman Sachs Call 435 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 435.00 0.020 0.100 0.36 31.37
Goldman Sachs Call 390 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 390.00 1.44 1.52 0.38 13.98
JP Morgan Call 505 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 505.00 0.002 0.032 0.61 25.53
JP Morgan Call 436 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 436.00 0.004 0.014 0.38 29.31
Goldman Sachs Call 425 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 425.00 0.100 0.180 0.34 28.71
Goldman Sachs Call 510 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 510.00 0.003 0.083 0.73 20.21
JP Morgan Call 530 MSF 16.08.2024   Call MICROSOFT DL-,000... 8/16/2024 530.00 - - 0.89 19.24
JP Morgan Call 436 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 436.00 0.040 0.050 0.32 37.29
Goldman Sachs Call 445 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 445.00 0.020 0.100 0.40 30.72
Goldman Sachs Call 370 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 370.00 2.92 3.00 0.44 9.23
JP Morgan Put 372 MSFT 16.08.2024   Put Microsoft Corporatio... 8/16/2024 372.00 0.280 0.290 0.43 -27.79
JP Morgan Call 445 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 445.00 0.020 0.035 0.33 39.44
Goldman Sachs Call 570 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 570.00 0.002 0.082 1.00 15.52
Goldman Sachs Call 415 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 415.00 0.290 0.370 0.34 24.17
JP Morgan Put 365 MSFT 16.08.2024   Put Microsoft Corporatio... 8/16/2024 365.00 0.210 0.220 0.46 -27.44
JP Morgan Put 348 MSFT 16.08.2024   Put Microsoft Corporatio... 8/16/2024 348.00 0.120 0.130 0.55 -25.04
Goldman Sachs Call 475 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 475.00 0.001 0.081 0.53 26.34
Goldman Sachs Call 465 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 465.00 0.008 0.088 0.49 27.40
JP Morgan Put 366 MSFT 16.08.2024   Put Microsoft Corporatio... 8/16/2024 366.00 0.220 0.230 0.44 -28.48
JP Morgan Put 352 MSFT 16.08.2024   Put Microsoft Corporatio... 8/16/2024 352.00 0.130 0.140 0.52 -26.24
JP Morgan Call 428 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 428.00 0.009 0.019 0.34 29.58
HSBC WAR. CALL 08/24 MSF   Call Microsoft Corporatio... 8/16/2024 400.00 0.8300 - 0.33 18.73
JP Morgan Call 400 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 400.00 0.083 0.093 0.36 17.34
JP Morgan Put 362 MSFT 16.08.2024   Put Microsoft Corporatio... 8/16/2024 362.00 0.190 0.200 0.47 -27.20
JP Morgan Call 435 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 435.00 0.045 0.055 0.31 38.04
HSBC Call 400 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 400.00 0.86 - 0.33 18.73
JP Morgan Call 404 MSF 16.08.2024   Call MICROSOFT DL-,000... 8/16/2024 404.00 - - 2.71 3.38
JP Morgan Call 460 MSFT 16.08.2024   Call Microsoft Corporatio... 8/16/2024 460.00 0.008 0.028 0.38 38.58
* Too many results found, please restrict the search by using the filter options.