Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 95 AK3 17.03.2023   Call AKAMAI TECH. D... 3/17/2023 95.00 0.560 0.600 - -
Morgan Stanley Call 105 AK3 17.03.2023   Call AKAMAI TECH. D... 3/17/2023 105.00 0.310 0.350 - -
Morgan Stanley Call 107.5 AK3 17.03.2023   Call AKAMAI TECH. D... 3/17/2023 107.50 0.270 0.310 - -
JP Morgan Put 65 AK3 19.05.2023   Put AKAMAI TECH. D... 5/19/2023 65.00 0.430 0.580 1.16 -1.46
JP Morgan Call 115 AK3 19.05.2023   Call AKAMAI TECH. D... 5/19/2023 115.00 0.330 0.530 - -
JP Morgan Put 80 AK3 19.05.2023   Put AKAMAI TECH. D... 5/19/2023 80.00 0.910 1.060 1.21 -1.20
JP Morgan Put 85 AK3 19.05.2023   Put AKAMAI TECH. D... 5/19/2023 85.00 1.14 1.29 1.22 -1.14
JP Morgan Put 75 AK3 19.05.2023   Put AKAMAI TECH. D... 5/19/2023 75.00 0.720 0.870 1.18 -1.30
JP Morgan Put 70 AK3 19.05.2023   Put AKAMAI TECH. D... 5/19/2023 70.00 0.560 0.710 1.16 -1.39
JP Morgan Call 95 AK3 19.05.2023   Call AKAMAI TECH. D... 5/19/2023 95.00 0.860 1.010 - -
JP Morgan Call 100 AK3 19.05.2023   Call AKAMAI TECH. D... 5/19/2023 100.00 0.680 0.830 - -
JP Morgan Call 80 AK3 19.05.2023   Call AKAMAI TECH. D... 5/19/2023 80.00 1.59 1.74 - -
JP Morgan Put 60 AK3 19.05.2023   Put AKAMAI TECH. D... 5/19/2023 60.00 0.330 0.530 1.17 -1.50
JP Morgan Call 90 AK3 19.05.2023   Call AKAMAI TECH. D... 5/19/2023 90.00 1.07 1.22 - -
JP Morgan Call 105 AK3 19.05.2023   Call AKAMAI TECH. D... 5/19/2023 105.00 0.540 0.740 - -
JP Morgan Call 110 AK3 19.05.2023   Call AKAMAI TECH. D... 5/19/2023 110.00 0.420 0.620 - -
JP Morgan Call 85 AK3 19.05.2023   Call AKAMAI TECH. D... 5/19/2023 85.00 1.31 1.46 - -
Morgan Stanley Call 140 AKAM 16.06.2023   Call Akamai Technologies 6/16/2023 140.00 0.097 0.136 0.07 27.08
Morgan Stanley Call 150 AKAM 16.06.2023   Call Akamai Technologies 6/16/2023 150.00 0.076 0.115 0.12 18.16
Morgan Stanley Call 130 AKAM 16.06.2023   Call Akamai Technologies 6/16/2023 130.00 0.135 0.174 - -
Morgan Stanley Call 180 AKAM 16.06.2023   Call Akamai Technologies 6/16/2023 180.00 0.051 0.090 0.24 11.63
Morgan Stanley Call 102.5 AK3 16.06.2023   Call AKAMAI TECH. D... 6/16/2023 102.50 0.500 0.540 - -
Morgan Stanley Call 120 AKAM 16.06.2023   Call Akamai Technologies 6/16/2023 120.00 0.203 0.242 - -
Morgan Stanley Call 160 AKAM 16.06.2023   Call Akamai Technologies 6/16/2023 160.00 0.062 0.101 0.16 14.98
Morgan Stanley Call 200 AKAM 16.06.2023   Call Akamai Technologies 6/16/2023 200.00 0.045 0.084 0.29 9.92
Morgan Stanley Call 122.5 AK3 16.06.2023   Call AKAMAI TECH. D... 6/16/2023 122.50 0.182 0.221 - -
Morgan Stanley Call 125 AK3 16.06.2023   Call AKAMAI TECH. D... 6/16/2023 125.00 0.163 0.202 - -
Morgan Stanley Put 75 AK3 16.06.2023   Put AKAMAI TECH. D... 6/16/2023 75.00 0.630 0.670 1.02 -1.57
Morgan Stanley Call 92.5 AK3 16.06.2023   Call AKAMAI TECH. D... 6/16/2023 92.50 0.840 0.880 - -
Morgan Stanley Call 145 AK3 16.06.2023   Call AKAMAI TECH. D... 6/16/2023 145.00 0.085 0.124 0.08 25.16