Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
BNP Paribas Call 150 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 150.00 - - 0.25 8.10
BNP Paribas Call 140 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 140.00 0.730 0.740 0.25 7.14
BNP Paribas Call 130 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 130.00 - - 0.26 6.14
BNP Paribas Call 110 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 110.00 2.470 2.480 0.28 4.32
BNP Paribas Call 150 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 150.00 0.450 0.460 0.25 8.10
BNP Paribas Call 90 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 90.00 4.320 4.340 0.33 2.97
BNP Paribas Call 100 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 100.00 3.340 3.360 0.30 3.58
BNP Paribas Call 130 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 130.00 1.150 1.160 0.26 6.14
Morgan Stanley Call 130 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 130.00 - - 0.24 6.52
Morgan Stanley Call 150 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 150.00 - - 0.24 8.39
Morgan Stanley Call 140 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 140.00 - - 0.24 7.55
Morgan Stanley Call 160 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 160.00 - - 0.25 8.96
Morgan Stanley Call 120 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 120.00 - - 0.25 5.41
BNP Paribas Call 120 AZN 20.06.2025   Call Astrazeneca PLC ORD ... 20/06/2025 120.00 1.730 1.740 0.27 5.18
BNP Paribas Call 140 AZN 19.09.2025   Call Astrazeneca PLC ORD ... 19/09/2025 140.00 0.950 0.960 0.25 6.15
BNP Paribas Call 140 AZN 19.09.2025   Call Astrazeneca PLC ORD ... 19/09/2025 140.00 - - 0.25 6.15
BNP Paribas Call 120 AZN 19.09.2025   Call Astrazeneca PLC ORD ... 19/09/2025 120.00 1.960 1.970 0.26 4.64
BNP Paribas Call 120 AZN 19.09.2025   Call Astrazeneca PLC ORD ... 19/09/2025 120.00 - - 0.26 4.64
UniCredit Call 150 ZEG 17.12.2025   Call Astrazeneca PLC ORD ... 17/12/2025 150.00 0.750 0.780 0.11 10.06
UniCredit Call 160 ZEG 17.12.2025   Call Astrazeneca PLC ORD ... 17/12/2025 160.00 0.510 0.540 0.13 10.07
UniCredit Call 120 ZEG 17.12.2025   Call Astrazeneca PLC ORD ... 17/12/2025 120.00 2.08 2.11 - -
UniCredit Put 100 ZEG 17.12.2025   Put Astrazeneca PLC ORD ... 17/12/2025 100.00 0.560 0.590 0.41 -3.20
UniCredit Call 170 ZEG 17.12.2025   Call Astrazeneca PLC ORD ... 17/12/2025 170.00 0.340 0.370 0.15 10.41
UniCredit Call 140 ZEG 17.12.2025   Call Astrazeneca PLC ORD ... 17/12/2025 140.00 1.08 1.11 0.06 11.11
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 17/12/2025 160.00 0.5100 0.5400 0.13 10.07
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 17/12/2025 140.00 1.0900 1.1200 0.06 11.11
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 17/12/2025 120.00 2.0800 2.1100 - -
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 17/12/2025 170.00 0.3400 0.3700 0.15 10.41
UC WAR. PUT 12/25 ZEG   Put Astrazeneca PLC ORD ... 17/12/2025 100.00 0.5600 0.5900 0.41 -3.20
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 17/12/2025 150.00 0.7500 0.7800 0.11 10.06