Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Put 95 AK3 21.10.2022   Put AKAMAI TECH. D... 10/21/2022 95.00 1.57 1.60 1.53 -2.43
JP Morgan Call 95 AK3 21.10.2022   Call AKAMAI TECH. D... 10/21/2022 95.00 0.120 0.150 0.60 10.72
JP Morgan Put 85 AK3 21.10.2022   Put AKAMAI TECH. D... 10/21/2022 85.00 0.710 0.730 1.13 -4.07
JP Morgan Call 100 AK3 21.10.2022   Call AKAMAI TECH. D... 10/21/2022 100.00 0.078 0.110 0.70 10.04
JP Morgan Put 70 AK3 21.10.2022   Put AKAMAI TECH. D... 10/21/2022 70.00 0.120 0.140 - -
JP Morgan Put 80 AK3 21.10.2022   Put AKAMAI TECH. D... 10/21/2022 80.00 0.410 0.430 0.99 -5.31
JP Morgan Call 90 AK3 21.10.2022   Call AKAMAI TECH. D... 10/21/2022 90.00 - - 0.43 13.02
JP Morgan Put 90 AK3 21.10.2022   Put AKAMAI TECH. D... 10/21/2022 90.00 1.12 1.14 1.30 -3.16
JP Morgan Call 105 AK3 21.10.2022   Call AKAMAI TECH. D... 10/21/2022 105.00 0.053 0.083 0.80 9.31
JP Morgan Call 85 AK3 21.10.2022   Call AKAMAI TECH. D... 10/21/2022 85.00 0.300 0.320 0.27 14.92
JP Morgan Put 75 AK3 21.10.2022   Put AKAMAI TECH. D... 10/21/2022 75.00 0.220 0.240 0.99 -5.96
JP Morgan Put 80 AK3 18.11.2022   Put AKAMAI TECH. D... 11/18/2022 80.00 0.640 0.660 1.05 -3.23
JP Morgan Put 90 AK3 18.11.2022   Put AKAMAI TECH. D... 11/18/2022 90.00 1.29 1.31 1.22 -2.32
JP Morgan Call 105 AK3 18.11.2022   Call AKAMAI TECH. D... 11/18/2022 105.00 0.130 0.160 0.51 9.06
JP Morgan Call 115 AK3 18.11.2022   Call AKAMAI TECH. D... 11/18/2022 115.00 0.064 0.100 0.67 7.58
JP Morgan Put 100 AK3 18.11.2022   Put AKAMAI TECH. D... 11/18/2022 100.00 2.14 2.17 1.50 -1.62
JP Morgan Call 90 AK3 18.11.2022   Call AKAMAI TECH. D... 11/18/2022 90.00 0.390 0.410 0.26 11.58
JP Morgan Put 95 AK3 18.11.2022   Put AKAMAI TECH. D... 11/18/2022 95.00 1.70 1.72 1.34 -1.96
JP Morgan Call 110 AK3 18.11.2022   Call AKAMAI TECH. D... 11/18/2022 110.00 0.092 0.120 0.56 8.82
JP Morgan Call 80 AK3 18.11.2022   Call AKAMAI TECH. D... 11/18/2022 80.00 0.78 0.80 - -
JP Morgan Put 75 AK3 18.11.2022   Put AKAMAI TECH. D... 11/18/2022 75.00 0.430 0.450 1.02 -3.63
JP Morgan Put 85 AK3 18.11.2022   Put AKAMAI TECH. D... 11/18/2022 85.00 0.930 0.950 1.11 -2.79
JP Morgan Call 100 AK3 18.11.2022   Call AKAMAI TECH. D... 11/18/2022 100.00 0.190 0.220 0.45 9.42
JP Morgan Call 85 AK3 18.11.2022   Call AKAMAI TECH. D... 11/18/2022 85.00 0.550 0.570 - -
JP Morgan Put 70 AK3 18.11.2022   Put AKAMAI TECH. D... 11/18/2022 70.00 0.290 0.310 1.03 -3.88
JP Morgan Put 65 AK3 18.11.2022   Put AKAMAI TECH. D... 11/18/2022 65.00 0.180 0.200 - -
JP Morgan Call 95 AK3 18.11.2022   Call AKAMAI TECH. D... 11/18/2022 95.00 0.270 0.290 0.35 10.82
Morgan Stanley Call 180 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 180.00 0.039 0.048 0.72 8.27
Morgan Stanley Call 120 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 120.00 0.105 0.114 0.42 11.04
Morgan Stanley Call 95 AKAM 16.12.2022   Call Akamai Technologies 12/16/2022 95.00 0.330 0.340 0.22 13.06