Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
UniCredit Call 140 ZEG 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 140.00 0.640 0.680 0.08 13.20
UniCredit Call 180 AZN 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 180.00 0.090 0.130 0.24 8.99
UniCredit Call 150 ZEG 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 150.00 0.410 0.450 0.11 12.26
UniCredit Put 100 ZEG 17.12.2025   Put Astrazeneca PLC ORD ... 2025-12-17 100.00 0.680 0.720 0.45 -3.00
UniCredit Call 160 ZEG 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 160.00 0.250 0.290 0.13 12.44
UniCredit Call 130 AZN 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 130.00 0.980 1.020 0.24 5.99
UniCredit Put 150 AZN 17.12.2025   Put Astrazeneca PLC ORD ... 2025-12-17 150.00 4.120 4.160 0.30 -2.24
UniCredit Call 180 AZN 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 180.00 - - 0.24 8.99
UniCredit Call 150 AZN 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 150.00 - - 0.11 12.26
UniCredit Call 170 AZN 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 170.00 - - 0.14 12.71
UniCredit Call 140 AZN 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 140.00 - - 0.08 13.20
UniCredit Call 120 AZN 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 120.00 - - - -
UniCredit Put 100 AZN 17.12.2025   Put Astrazeneca PLC ORD ... 2025-12-17 100.00 - - 0.45 -3.00
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 2025-12-17 180.00 0.0900 0.1300 0.24 8.99
UniCredit Call 130 AZN 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 130.00 - - 0.24 5.99
UniCredit Put 150 AZN 17.12.2025   Put Astrazeneca PLC ORD ... 2025-12-17 150.00 - - 0.30 -2.24
UniCredit Call 160 AZN 17.12.2025   Call Astrazeneca PLC ORD ... 2025-12-17 160.00 - - 0.13 12.44
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 2025-12-17 130.00 0.9800 1.0200 0.24 5.99
UC WAR. PUT 12/25 ZEG   Put Astrazeneca PLC ORD ... 2025-12-17 150.00 4.1200 4.1600 0.30 -2.24
UC WAR. PUT 12/25 ZEG   Put Astrazeneca PLC ORD ... 2025-12-17 100.00 0.6800 0.7200 0.45 -3.00
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 2025-12-17 160.00 0.2500 0.2900 0.13 12.44
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 2025-12-17 170.00 0.1500 0.1900 0.14 12.71
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 2025-12-17 120.00 1.4300 1.4700 - -
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 2025-12-17 150.00 0.4100 0.4500 0.11 12.26
UC WAR. CALL 12/25 ZEG   Call Astrazeneca PLC ORD ... 2025-12-17 140.00 0.6400 0.6800 0.08 13.20
BNP Paribas Call 150 AZN 19.12.2025   Call Astrazeneca PLC ORD ... 2025-12-19 150.00 - - 0.24 7.06
BNP Paribas Call 100 AZN 19.12.2025   Call Astrazeneca PLC ORD ... 2025-12-19 100.00 - - 0.26 3.74
BNP Paribas Call 90 AZN 19.12.2025   Call Astrazeneca PLC ORD ... 2025-12-19 90.00 - - 0.26 3.21
BNP Paribas Call 120 AZN 19.12.2025   Call Astrazeneca PLC ORD ... 2025-12-19 120.00 - - 0.25 5.00
BNP Paribas Call 110 AZN 19.12.2025   Call Astrazeneca PLC ORD ... 2025-12-19 110.00 - - 0.26 4.33