Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
BVT Call 440 ADBE   Call Adobe Inc 1/24/2025 440.00 - - 0.44 62.28
BVT Call 440 ADBE   Call Adobe Inc 1/24/2025 440.00 - - 0.44 62.28
JP Morgan Call 450 ADBE   Call Adobe Inc 1/24/2025 450.00 - - 0.63 55.43
JP Morgan Call 440 ADBE   Call Adobe Inc 1/24/2025 440.00 - - 0.55 48.59
JP Morgan Call 460 ADBE   Call Adobe Inc 1/24/2025 460.00 - - 0.84 45.96
BVT Call 460 ADBE 31.01.2025   Call Adobe Inc 1/31/2025 460.00 0.059 0.125 0.32 45.17
BVT Call 460 ADBE 31.01.2025   Call Adobe Inc 1/31/2025 460.00 0.069 0.125 0.32 45.17
BVT Call 460 ADBE   Call Adobe Inc 1/24/2025 460.00 - - 0.86 45.01
BVT Call 460 ADBE   Call Adobe Inc 1/24/2025 460.00 - - 0.86 45.01
JP Morgan Call 460 ADBE 31.01.2025   Call Adobe Inc 1/31/2025 460.00 0.008 0.018 0.38 35.64
BVT Call 440 ADBE 31.01.2025   Call Adobe Inc 1/31/2025 440.00 0.430 0.450 0.29 33.86
BVT Call 440 ADBE 31.01.2025   Call Adobe Inc 1/31/2025 440.00 0.510 0.530 0.29 33.86
BVT Call 460 ADBE 07.02.2025   Call Adobe Inc 2/7/2025 460.00 0.194 0.207 0.29 32.95
BVT Call 460 ADBE 07.02.2025   Call Adobe Inc 2/7/2025 460.00 0.221 0.234 0.29 32.95
JP Morgan Call 430 ADBE   Call Adobe Inc 1/24/2025 430.00 - - 0.56 32.90
JP Morgan Call 450 ADBE 31.01.2025   Call Adobe Inc 1/31/2025 450.00 0.022 0.032 0.36 32.90
BVT Call 480 ADBE 21.02.2025   Call Adobe Inc 2/21/2025 480.00 0.130 0.143 0.26 29.01
BVT Call 480 ADBE 21.02.2025   Call Adobe Inc 2/21/2025 480.00 0.145 0.158 0.26 29.01
UC WAR. CALL 02/25 ADB   Call Adobe Inc 2/19/2025 470.00 0.2400 0.2500 0.26 27.85
UniCredit Call 470 ADBE 19.02.2025   Call Adobe Inc 2/19/2025 470.00 0.210 0.220 0.26 27.85
JP Morgan Call 440 ADBE 31.01.2025   Call Adobe Inc 1/31/2025 440.00 0.052 0.062 0.35 27.41
UC WAR. CALL 02/25 ADB   Call Adobe Inc 2/19/2025 480.00 0.1800 0.1900 0.29 27.32
UniCredit Call 480 ADBE 19.02.2025   Call Adobe Inc 2/19/2025 480.00 0.160 0.170 0.29 27.32
BVT Call 460 ADBE 14.02.2025   Call Adobe Inc 2/14/2025 460.00 0.310 0.330 0.28 26.48
BVT Call 460 ADBE 14.02.2025   Call Adobe Inc 2/14/2025 460.00 0.350 0.370 0.28 26.48
UC WAR. CALL 02/25 ADB   Call Adobe Inc 2/19/2025 520.00 0.0710 - 0.36 26.16
UniCredit Call 520 ADBE 19.02.2025   Call Adobe Inc 2/19/2025 520.00 0.068 - 0.36 26.16
BVT Call 500 ADBE 21.02.2025   Call Adobe Inc 2/21/2025 500.00 0.049 0.125 0.32 25.66
BVT Call 500 ADBE 21.02.2025   Call Adobe Inc 2/21/2025 500.00 0.052 0.125 0.32 25.66
JP Morgan Call 470 ADBE 21.02.2025   Call Adobe Inc 2/21/2025 470.00 0.019 0.029 0.27 25.28
* Too many results found, please restrict the search by using the filter options.