Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
JP Morgan Call 125 VMW 17.07.2020   Call VMware Inc 7/17/2020 125.00 1.400 - - -
JP Morgan Call 120 VMW 17.07.2020   Call VMware Inc 7/17/2020 120.00 1.83 - 1.24 7.12
JP Morgan Call 130 VMW 17.07.2020   Call VMware Inc 7/17/2020 130.00 0.970 - 0.97 12.32
JP Morgan Call 145 VMW 17.07.2020   Call VMware Inc 7/17/2020 145.00 0.086 0.140 0.74 34.18
JP Morgan Call 140 VMW 17.07.2020   Call VMware Inc 7/17/2020 140.00 0.250 0.300 0.70 28.06
JP Morgan Call 135 VMW 17.07.2020   Call VMware Inc 7/17/2020 135.00 0.560 0.650 0.75 19.45
JP Morgan Call 155 VMW 17.07.2020   Call VMware Inc 7/17/2020 155.00 0.016 0.110 1.20 24.58
JP Morgan Call 150 VMW 17.07.2020   Call VMware Inc 7/17/2020 150.00 0.032 0.100 0.93 30.39
JP Morgan Call 160 VMW 17.07.2020   Call VMware Inc 7/17/2020 160.00 0.010 0.110 1.41 21.81
JP Morgan Call 165 VMW 17.07.2020   Call VMware Inc 7/17/2020 165.00 0.007 0.110 1.68 18.45
JP Morgan Call 175 BZF1 17.07.2020   Call VMWARE INC.CLASS A D... 7/17/2020 175.00 0.004 0.150 2.89 11.98
JP Morgan Call 170 BZF1 17.07.2020   Call VMWARE INC.CLASS A D... 7/17/2020 170.00 0.005 0.160 2.73 12.54
JP Morgan Put 140 VMW 17.07.2020   Put VMware Inc 7/17/2020 140.00 0.160 0.200 0.59 -23.80
JP Morgan Put 135 VMW 17.07.2020   Put VMware Inc 7/17/2020 135.00 0.038 0.110 0.63 -32.13
JP Morgan Put 130 VMW 17.07.2020   Put VMware Inc 7/17/2020 130.00 0.009 0.110 0.81 -31.28
JP Morgan Put 145 VMW 17.07.2020   Put VMware Inc 7/17/2020 145.00 0.430 0.490 0.59 -16.00
JP Morgan Put 150 BZF1 17.07.2020   Put VMWARE INC.CLASS A D... 7/17/2020 150.00 0.81 0.91 - -
JP Morgan Put 155 BZF1 17.07.2020   Put VMWARE INC.CLASS A D... 7/17/2020 155.00 1.23 1.36 - -
JP Morgan Put 105 VMW 17.07.2020   Put VMware Inc 7/17/2020 105.00 0.001 0.071 2.59 -11.06
JP Morgan Put 100 VMW 17.07.2020   Put VMware Inc 7/17/2020 100.00 0.001 0.071 2.96 -9.80
JP Morgan Put 115 VMW 17.07.2020   Put VMware Inc 7/17/2020 115.00 0.002 0.052 1.75 -16.56
JP Morgan Put 120 VMW 17.07.2020   Put VMware Inc 7/17/2020 120.00 0.001 0.150 1.44 -19.54
JP Morgan Put 110 VMW 17.07.2020   Put VMware Inc 7/17/2020 110.00 0.001 0.061 2.15 -13.39
JP Morgan Put 125 VMW 17.07.2020   Put VMware Inc 7/17/2020 125.00 0.003 0.150 1.09 -24.99
JP Morgan Put 130 VMW 21.08.2020   Put VMware Inc 8/21/2020 130.00 0.330 0.370 0.32 -12.36
JP Morgan Put 140 VMW 21.08.2020   Put VMware Inc 8/21/2020 140.00 0.660 0.700 0.13 -13.95
JP Morgan Put 135 VMW 21.08.2020   Put VMware Inc 8/21/2020 135.00 0.470 0.510 0.26 -12.62
JP Morgan Put 150 VMW 21.08.2020   Put VMware Inc 8/21/2020 150.00 1.17 1.21 - -
JP Morgan Put 145 VMW 21.08.2020   Put VMware Inc 8/21/2020 145.00 0.89 0.93 - -
JP Morgan Call 160 VMW 21.08.2020   Call VMware Inc 8/21/2020 160.00 0.200 0.240 0.57 11.36