Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
UniCredit Call 4 EJT1 18.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-18 4.00 0.950 0.990 - -
Soc. Generale Call 7 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 7.00 0.002 0.029 0.43 11.01
Soc. Generale Put 4.5 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 4.50 0.370 0.420 0.42 -5.17
Soc. Generale Call 5.5 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 5.50 0.130 0.160 0.38 8.89
Soc. Generale Call 4 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 4.00 0.950 1.050 0.48 4.20
Soc. Generale Put 6 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 6.00 1.54 1.74 0.44 -2.57
Soc. Generale Put 3 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 3.00 0.029 0.056 0.58 -6.22
Soc. Generale Put 4 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 4.00 0.180 0.210 0.46 -5.78
Soc. Generale Call 5 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 5.00 0.300 0.360 0.41 6.94
Soc. Generale Put 5 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 5.00 0.660 0.740 0.40 -4.24
Soc. Generale Call 6 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 6.00 0.057 0.084 0.39 9.91
Soc. Generale Call 4.5 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 4.50 0.570 0.650 0.44 5.39
Soc. Generale Put 3.5 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 3.50 0.080 0.110 0.51 -6.05
Soc. Generale Put 3.5 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 3.50 0.080 0.110 0.51 -6.05
Soc. Generale Call 4.5 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 4.50 0.570 0.650 0.44 5.39
Soc. Generale Call 6 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 6.00 0.057 0.084 0.39 9.91
Soc. Generale Put 6 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 6.00 1.540 1.740 0.44 -2.57
Soc. Generale Call 4 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 4.00 0.950 1.050 0.48 4.20
Soc. Generale Put 4 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 4.00 0.180 0.210 0.46 -5.78
Soc. Generale Call 5 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 5.00 0.300 0.360 0.41 6.94
Soc. Generale Put 5 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 5.00 0.660 0.730 0.40 -4.24
Soc. Generale Put 3 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 3.00 0.029 0.056 0.58 -6.22
Soc. Generale Put 4.5 EZJ 20.09.2024   Put Easyjet PLC ORD 27 2... 2024-09-20 4.50 0.370 0.420 0.42 -5.17
Soc. Generale Call 5.5 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 5.50 0.130 0.160 0.38 8.89
Soc. Generale Call 7 EZJ 20.09.2024   Call Easyjet PLC ORD 27 2... 2024-09-20 7.00 0.002 0.029 0.43 11.01
UC WAR. CALL 12/24 EJT1   Call Easyjet PLC ORD 27 2... 2024-12-18 6.50 0.0700 0.1400 0.30 8.38
UC WAR. PUT 12/24 EJT1   Put EASYJET PLC LS-,272... 2024-12-18 5.00 0.7800 0.8200 0.73 -2.02
UC WAR. CALL 12/24 EJT1   Call Easyjet PLC ORD 27 2... 2024-12-18 5.00 0.5100 0.5500 0.17 7.73
UC WAR. CALL 12/24 EJT1   Call Easyjet PLC ORD 27 2... 2024-12-18 7.00 0.0140 - 0.13 32.83
UC WAR. CALL 12/24 EJT1   Call Easyjet PLC ORD 27 2... 2024-12-18 7.50 0.0120 - 0.16 27.12