Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 70 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 70.00 1.08 1.10 0.24 4.89
Morgan Stanley Call 97.5 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 97.50 0.106 0.110 0.21 10.83
Morgan Stanley Call 77.5 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 77.50 0.650 0.660 0.22 6.39
Morgan Stanley Call 67.5 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 67.50 1.25 1.28 0.25 4.42
Morgan Stanley Call 90 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 90.00 0.215 0.220 0.21 9.33
Morgan Stanley Call 85 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 85.00 0.340 0.350 0.21 8.07
Morgan Stanley Call 65 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 65.00 - - 0.45 3.18
Morgan Stanley Call 92.5 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 92.50 0.171 0.174 0.21 9.87
Morgan Stanley Call 87.5 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 87.50 0.270 0.280 0.21 8.62
Morgan Stanley Call 110 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 110.00 0.037 0.044 0.23 11.83
Morgan Stanley Put 75 AZN 21.03.2025   Put AstraZeneca PLC 2025-03-21 75.00 0.380 0.400 0.23 -6.12
Morgan Stanley Call 95 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 95.00 0.134 0.137 0.21 10.37
Morgan Stanley Call 82.5 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 82.50 0.430 0.440 0.21 7.56
Morgan Stanley Call 72.5 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 72.50 0.920 0.940 0.23 5.35
Morgan Stanley Call 75 AZN 21.03.2025   Call AstraZeneca PLC 2025-03-21 75.00 0.770 0.790 0.22 5.88
Morgan Stanley Call 80 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 80.00 0.610 0.650 0.22 6.06
Morgan Stanley Call 67.5 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 67.50 1.31 1.36 0.24 4.15
Morgan Stanley Call 75 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 75.00 0.860 0.900 0.22 5.21
Morgan Stanley Call 82.5 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 82.50 0.510 0.540 0.21 6.46
Morgan Stanley Call 72.5 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 72.50 1.00 1.04 0.23 4.85
Morgan Stanley Call 70 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 70.00 1.15 1.20 0.23 4.51
Morgan Stanley Call 85 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 85.00 0.420 0.450 0.21 6.89
Morgan Stanley Call 90 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 90.00 0.290 0.310 0.21 7.70
Morgan Stanley Call 100 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 100.00 0.129 0.144 0.21 9.26
Morgan Stanley Call 77.5 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 77.50 0.730 0.770 0.22 5.61
Morgan Stanley Call 65 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 65.00 1.48 1.53 0.24 3.86
Morgan Stanley Call 87.5 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 87.50 0.350 0.380 0.21 7.36
UBS Call 77 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 77.00 - - - -
UBS Call 79 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 79.00 - - - -
UBS Call 80 AZN 20.06.2025   Call AstraZeneca PLC 2025-06-20 80.00 - - - -