Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
BVT Call 42 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 42.00 0.047 0.057 0.26 14.79
BVT Call 42 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 42.00 0.048 0.058 0.26 14.79
Soc. Generale Call 44 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 44.00 0.030 0.040 0.28 14.67
Soc. Generale Call 44 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 44.00 0.032 0.042 0.28 14.67
Soc. Generale Call 45 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 45.00 0.025 0.035 0.30 14.66
Soc. Generale Call 45 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 45.00 0.024 0.034 0.30 14.66
BVT Call 47 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 47.00 0.009 0.020 0.32 14.53
BVT Call 47 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 47.00 0.009 0.020 0.32 14.53
Morgan Stanley Call 42.5 CTP2 21.06.2024   Call COMCAST CORP. A D... 2024-06-21 42.50 - - 2.99 14.42
Soc. Generale Call 46 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 46.00 0.019 0.029 0.31 14.41
Soc. Generale Call 46 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 46.00 0.020 0.030 0.31 14.41
Morgan Stanley Call 43 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 43.00 0.038 0.041 0.28 14.37
BVT Call 47 CMCSA 21.06.2024   Call Comcast Corporation 2024-06-21 47.00 0.001 0.020 3.14 14.21
BVT Call 47 CMCSA 21.06.2024   Call Comcast Corporation 2024-06-21 47.00 0.001 0.020 3.14 14.21
Goldman Sachs Call 40 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 40.00 0.088 0.090 0.24 14.20
Morgan Stanley Call 40 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 40.00 0.820 0.830 0.24 14.20
Soc. Generale Call 42 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 42.00 0.054 0.064 0.27 14.20
Morgan Stanley Call 42 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 42.00 0.051 0.054 0.27 14.20
Soc. Generale Call 42 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 42.00 0.053 0.063 0.27 14.20
Morgan Stanley Call 47.5 CTP2 21.06.2024   Call COMCAST CORP. A D... 2024-06-21 47.50 - - 3.49 14.19
BVT Call 41 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 41.00 0.065 0.075 0.25 14.17
BVT Call 41 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 41.00 0.067 0.077 0.25 14.17
Morgan Stanley Call 47.5 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 47.50 0.166 0.174 0.33 14.06
Soc. Generale Call 44 CTP2 21.06.2024   Call COMCAST CORP. A D... 2024-06-21 44.00 - - 3.20 14.00
Soc. Generale Call 44 CTP2 21.06.2024   Call COMCAST CORP. A D... 2024-06-21 44.00 - - 3.20 14.00
Morgan Stanley Call 40 CMCSA 20.12.2024   Call Comcast Corporation 2024-12-20 40.00 0.840 0.850 0.17 13.86
BVT Call 48 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 48.00 0.007 0.020 0.34 13.80
Soc. Generale Call 48 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 48.00 0.014 0.024 0.34 13.80
BVT Call 48 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 48.00 0.007 0.020 0.34 13.80
Soc. Generale Call 48 CMCSA 20.09.2024   Call Comcast Corporation 2024-09-20 48.00 0.014 0.024 0.34 13.80
* Too many results found, please restrict the search by using the filter options.