Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Call 85 AK3 16.12.2022   Call AKAMAI TECH. D... 12/16/2022 85.00 0.550 0.570 1.13 7.77
JP Morgan Call 95 AK3 16.12.2022   Call AKAMAI TECH. D... 12/16/2022 95.00 0.070 0.090 0.94 13.11
JP Morgan Put 80 AK3 16.12.2022   Put AKAMAI TECH. D... 12/16/2022 80.00 0.031 0.061 1.06 -10.76
JP Morgan Put 70 AK3 16.12.2022   Put AKAMAI TECH. D... 12/16/2022 70.00 0.005 0.055 1.88 -6.45
JP Morgan Put 75 AK3 16.12.2022   Put AKAMAI TECH. D... 12/16/2022 75.00 0.012 0.052 1.53 -7.66
JP Morgan Put 95 AKAM 16.12.2022   Put Akamai Technologies 12/16/2022 95.00 0.560 0.580 1.17 -6.74
Morgan Stanley Call 95 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 95.00 - - 0.68 19.44
JP Morgan Put 85 AK3 16.12.2022   Put AKAMAI TECH. D... 12/16/2022 85.00 0.085 0.110 0.68 -14.90
Morgan Stanley Call 110 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 110.00 0.001 0.030 0.82 20.67
Morgan Stanley Call 97.5 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 97.50 - - 0.71 20.29
Morgan Stanley Call 105 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 105.00 - - 0.92 17.95
JP Morgan Put 90 AK3 16.12.2022   Put AKAMAI TECH. D... 12/16/2022 90.00 0.230 0.250 - -
Morgan Stanley Call 102.5 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 102.50 - - 0.84 19.05
Morgan Stanley Call 107.5 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 107.50 - - 0.99 16.96
Morgan Stanley Call 117.5 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 117.50 0.001 0.030 1.05 16.87
Morgan Stanley Call 100 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 100.00 - - 0.77 20.02
Morgan Stanley Call 115 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 115.00 - - 1.20 14.73
Morgan Stanley Call 92.5 AK3 16.12.2022   Call AKAMAI TECH. D... 12/16/2022 92.50 0.072 0.106 0.64 18.73
JP Morgan Call 90 AK3 16.12.2022   Call AKAMAI TECH. D... 12/16/2022 90.00 0.220 0.240 0.92 11.21
Morgan Stanley Call 112.5 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 112.50 - - 1.14 15.39
Morgan Stanley Call 87.5 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 87.50 - - 0.84 11.09
JP Morgan Call 105 AK3 16.12.2022   Call AKAMAI TECH. D... 12/16/2022 105.00 0.013 0.053 1.54 8.93
Morgan Stanley Call 90 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 90.00 - - 0.73 14.37
JP Morgan Call 100 AK3 16.12.2022   Call AKAMAI TECH. D... 12/16/2022 100.00 0.028 0.058 1.21 10.93
Morgan Stanley Call 85 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 85.00 - - 0.96 8.97
Morgan Stanley Put 75 AKAM 16.12.2022   Put Akamai Technologies 12/16/2022 75.00 - - 0.90 -16.25
JP Morgan Call 85 AK3 20.01.2023   Call AKAMAI TECH. D... 1/20/2023 85.00 0.770 0.790 - -
JP Morgan Call 95 AK3 20.01.2023   Call AKAMAI TECH. D... 1/20/2023 95.00 0.280 0.300 - -
JP Morgan Call 115 AK3 20.01.2023   Call AKAMAI TECH. D... 1/20/2023 115.00 0.034 0.074 0.53 9.88
JP Morgan Call 110 AK3 20.01.2023   Call AKAMAI TECH. D... 1/20/2023 110.00 0.056 0.086 0.40 12.45