Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
BVT Call 380 MSFT 27.09.2024   Call Microsoft Corporatio... 9/27/2024 380.00 5.120 5.140 0.74 7.50
JP Morgan Put 435 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 435.00 0.041 0.051 0.32 -37.43
JP Morgan Put 430 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 430.00 0.025 0.035 0.35 -39.90
JP Morgan Put 425 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 425.00 0.014 0.024 0.37 -41.85
BVT Call 460 MSFT 27.09.2024   Call Microsoft Corporatio... 9/27/2024 460.00 0.009 0.020 0.30 79.86
JP Morgan Call 460 MSFT 27.09.2024   Call Microsoft Corporatio... 9/27/2024 460.00 0.019 0.059 0.34 64.65
BVT Call 460 MSFT 27.09.2024   Call Microsoft Corporatio... 9/27/2024 460.00 0.009 0.020 0.30 79.86
BVT Put 380 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 380.00 0.004 0.020 0.65 -39.37
BVT Put 420 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 420.00 0.074 0.084 0.31 -61.80
JP Morgan Call 435 MSFT 27.09.2024   Call Microsoft Corporatio... 9/27/2024 435.00 0.054 0.064 0.35 34.69
BVT Put 420 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 420.00 0.074 0.084 0.31 -61.80
BVT Put 380 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 380.00 0.004 0.020 0.65 -39.37
BVT Put 440 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 440.00 0.570 0.590 0.23 -41.61
BVT Put 400 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 400.00 0.017 0.027 0.44 -54.25
BVT Put 440 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 440.00 0.570 0.590 0.23 -41.61
BVT Put 400 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 400.00 0.017 0.027 0.44 -54.25
BVT Put 460 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 460.00 2.13 2.15 - -
BVT Call 440 MSFT 27.09.2024   Call Microsoft Corporatio... 9/27/2024 440.00 0.270 0.280 0.25 57.07
BVT Put 460 MSFT 27.09.2024   Put Microsoft Corporatio... 9/27/2024 460.00 2.130 2.150 - -
BVT Call 440 MSFT 27.09.2024   Call Microsoft Corporatio... 9/27/2024 440.00 0.270 0.280 0.25 57.07
BVT Call 400 MSFT 27.09.2024   Call Microsoft Corporatio... 9/27/2024 400.00 3.33 3.35 0.53 11.36
BVT Call 400 MSFT 27.09.2024   Call Microsoft Corporatio... 9/27/2024 400.00 3.330 3.350 0.53 11.36
Goldman Sachs Put 400 MSFT 04.10.2024   Put Microsoft Corporatio... 10/4/2024 400.00 0.030 0.100 - -
JP Morgan Put 410 MSFT 04.10.2024   Put Microsoft Corporatio... 10/4/2024 410.00 0.110 0.130 0.31 -37.42
JP Morgan Put 415 MSFT 04.10.2024   Put Microsoft Corporatio... 10/4/2024 415.00 0.150 0.170 0.29 -36.81
JP Morgan Put 415 MSFT 04.10.2024   Put Microsoft Corporatio... 10/4/2024 415.00 0.015 0.025 0.33 -30.72
JP Morgan Put 420 MSFT 04.10.2024   Put Microsoft Corporatio... 10/4/2024 420.00 0.220 0.240 0.29 -33.68
JP Morgan Put 425 MSFT 04.10.2024   Put Microsoft Corporatio... 10/4/2024 425.00 0.031 0.041 0.29 -30.01
JP Morgan Call 425 MSFT 04.10.2024   Call Microsoft Corporatio... 10/4/2024 425.00 0.140 0.150 0.35 17.39
JP Morgan Put 425 MSFT 04.10.2024   Put Microsoft Corporatio... 10/4/2024 425.00 0.310 0.320 0.27 -32.57
* Too many results found, please restrict the search by using the filter options.