| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 45.00 | 0.00 | 3.40 | 159.5% | 0 | 5 |
| 3 | 0 | 1.5% | 36.20 | 38.90 | 50.00 | 0.00 | 0.05 | 135.1% | 0 | 76 |
| 1 | 0 | 1.5% | 31.20 | 33.80 | 55.00 | 0.00 | 0.05 | 113.7% | 0 | 48 |
| 5 | 0 | 1.5% | 28.30 | 30.90 | 58.00 | 0.00 | 1.90 | 102.0% | 0 | 1 |
| – | – | – | – | – | 59.00 | 0.00 | 3.10 | 98.1% | 0 | 3 |
| 10 | 0 | 1.5% | 26.30 | 28.80 | 60.00 | 0.00 | 0.30 | 94.2% | 0 | 143 |
| 10 | 0 | 1.5% | 25.50 | 28.30 | 60.50 | 0.00 | 1.50 | 92.2% | 0 | 1 |
| 3 | 0 | 1.5% | 25.30 | 27.80 | 61.00 | – | – | – | – | – |
| 122 | 0 | 1.5% | 24.80 | 27.30 | 61.50 | – | – | – | – | – |
| 126 | 0 | 1.5% | 24.40 | 26.80 | 62.00 | 0.00 | 1.50 | 86.4% | 0 | 1 |
| 43 | 0 | 63.9% | 23.90 | 26.50 | 62.50 | 0.00 | 1.50 | 85.4% | 0 | 2 |
| 30 | 2 | 1.5% | 23.30 | 26.00 | 63.00 | 0.00 | 1.50 | 83.4% | 0 | 3 |
| 90 | 0 | 1.5% | 22.90 | 25.50 | 63.50 | – | – | – | – | – |
| 85 | 1 | 1.5% | 22.10 | 24.90 | 64.00 | – | – | – | – | – |
| 51 | 0 | 1.5% | 21.90 | 24.40 | 64.50 | 0.00 | 1.50 | 77.6% | 0 | 23 |
| 151 | 1 | 1.5% | 21.20 | 23.30 | 65.00 | 0.00 | 0.45 | 75.6% | 2 | 81 |
| 66 | 0 | 1.5% | 20.80 | 23.40 | 65.50 | 0.00 | 1.50 | 73.7% | 0 | 3 |
| 70 | 0 | 1.5% | 20.40 | 23.00 | 66.00 | 0.00 | 1.90 | 72.7% | 0 | 4 |
| 149 | 0 | 85.4% | 20.10 | 22.40 | 66.50 | 0.00 | 3.20 | 70.8% | 0 | 27 |
| 172 | 0 | 83.4% | 19.50 | 22.00 | 67.00 | 0.00 | 1.50 | 68.8% | 0 | 25 |
| 80 | 0 | 102.0% | 19.50 | 21.30 | 67.50 | 0.00 | 1.50 | 66.9% | 0 | 12 |
| 74 | 0 | 1.5% | 18.60 | 20.50 | 68.00 | 0.00 | 1.50 | 65.9% | 0 | 36 |
| 248 | 0 | 1.5% | 17.70 | 20.50 | 68.50 | 0.00 | 1.55 | 63.9% | 0 | 6 |
| 200 | 0 | 1.5% | 17.50 | 19.40 | 69.00 | 0.20 | 0.45 | 105.9% | 14 | 16 |
| 94 | 0 | 92.2% | 17.10 | 19.70 | 69.50 | 0.05 | 0.85 | 110.8% | 0 | 4 |
| 162 | 6 | 70.8% | 17.10 | 18.40 | 70.00 | 0.15 | 0.60 | 103.9% | 30 | 80 |
| 57 | 0 | 82.5% | 16.20 | 18.50 | 70.50 | 0.20 | 0.85 | 109.8% | 1 | 2 |
| 99 | 8 | 66.9% | 15.40 | 18.10 | 71.00 | 0.25 | 0.45 | 97.1% | 4 | 8 |
| 22 | 0 | 72.7% | 15.20 | 17.40 | 71.50 | 0.30 | 0.80 | 105.9% | 3 | 3 |
| 35 | 0 | 1.5% | 14.70 | 16.60 | 72.00 | 0.15 | 0.85 | 100.0% | 6 | 43 |
| 3 | 0 | 88.3% | 14.70 | 16.40 | 72.50 | 0.35 | 0.55 | 95.1% | 105 | 119 |
| 13 | 0 | 86.4% | 13.80 | 16.30 | 73.00 | 0.40 | 0.60 | 95.1% | 6 | 5 |
| 8 | 0 | 77.6% | 13.30 | 15.60 | 73.50 | 0.40 | 1.05 | 102.0% | 3 | 2 |
| 5 | 0 | 81.5% | 12.90 | 15.20 | 74.00 | 0.30 | 1.75 | 110.8% | 11 | 6 |
| 3 | 0 | 88.3% | 12.50 | 15.00 | 74.50 | 0.30 | 1.20 | 97.1% | 9 | 0 |
| 50 | 2 | 78.6% | 12.00 | 14.20 | 75.00 | 0.65 | 1.00 | 97.1% | 43 | 50 |
| 1 | 0 | 87.3% | 11.60 | 14.10 | 75.50 | 0.25 | 1.05 | 87.3% | 13 | 1 |
| 63 | 0 | 70.8% | 11.20 | 12.90 | 76.00 | 0.70 | 1.05 | 93.2% | 27 | 14 |
| 113 | 4 | 78.6% | 10.30 | 12.40 | 77.00 | 0.35 | 1.00 | 80.5% | 37 | 30 |
| 10 | 2 | 78.6% | 9.50 | 11.50 | 78.00 | 0.95 | 1.20 | 87.3% | 4 | 59 |
| 4 | 0 | 82.5% | 9.10 | 11.30 | 78.50 | 0.90 | 2.00 | 96.1% | 102 | 104 |
| 22 | 0 | 86.4% | 8.80 | 11.10 | 79.00 | 0.85 | 1.75 | 88.3% | 2 | 11 |
| 265 | 95 | 85.4% | 8.50 | 9.80 | 80.00 | 1.00 | 2.70 | 96.1% | 45 | 52 |
| 9 | 4 | 83.4% | 7.50 | 9.20 | 81.00 | 0.90 | 2.25 | 82.5% | 5 | 6 |
| 8 | 8 | 83.4% | 7.00 | 9.00 | 81.50 | 1.35 | 2.55 | 87.3% | 2 | 1 |
| 14 | 7 | 82.5% | 6.70 | 8.50 | 82.00 | 1.95 | 2.50 | 90.3% | 9 | 13 |
| 4 | 4 | 81.5% | 6.50 | 7.90 | 82.50 | 1.40 | 4.20 | 99.0% | 4 | 0 |
| 22 | 3 | 85.4% | 6.30 | 7.80 | 83.00 | 1.70 | 3.20 | 87.3% | 5 | 3 |
| 6 | 6 | 86.4% | 5.70 | 7.30 | 84.00 | 1.00 | 4.80 | 89.3% | 24 | 2 |
| 221 | 119 | 101.0% | 5.00 | 8.20 | 85.00 | 1.65 | 3.60 | 74.7% | 13 | 2 |
| 8 | 6 | 84.4% | 4.60 | 5.90 | 86.00 | 1.50 | 4.20 | 70.8% | 3 | 0 |
| 18 | 50 | 86.4% | 4.10 | 5.50 | 87.00 | 2.40 | 4.80 | 76.6% | 5 | 0 |
| 7 | 28 | 91.2% | 4.20 | 5.00 | 88.00 | 4.50 | 5.50 | 94.2% | 4 | 0 |
| 3 | 17 | 86.4% | 3.30 | 4.50 | 89.00 | 5.10 | 6.10 | 95.1% | 2 | 0 |
| 125 | 79 | 92.2% | 3.60 | 4.00 | 90.00 | 5.70 | 6.90 | 97.1% | 3 | 3 |
| 0 | 13 | 102.9% | 2.15 | 5.70 | 91.00 | 5.90 | 7.60 | 94.2% | 2 | 0 |
| 0 | 4 | 100.0% | 1.50 | 5.40 | 92.00 | 6.90 | 8.50 | 100.0% | 2 | 0 |
| 0 | 15 | 114.7% | 2.05 | 5.00 | 94.00 | – | – | – | – | – |
| 42 | 81 | 112.7% | 2.00 | 4.20 | 95.00 | – | – | – | – | – |
| 0 | 4 | 107.8% | 1.95 | 3.30 | 96.00 | – | – | – | – | – |
| 0 | 13 | 107.8% | 1.25 | 3.50 | 97.00 | – | – | – | – | – |
| 0 | 3 | 104.9% | 0.85 | 2.75 | 99.00 | – | – | – | – | – |
| 166 | 175 | 97.1% | 1.10 | 1.55 | 100.00 | 13.30 | 14.90 | 110.8% | 0 | 1 |
| 0 | 17 | 130.3% | 0.80 | 4.10 | 101.00 | – | – | – | – | – |
| 0 | 1 | 110.8% | 0.75 | 2.20 | 102.00 | – | – | – | – | – |
| 15 | 6 | 105.9% | 0.15 | 1.75 | 105.00 | – | – | – | – | – |
| 0 | 5 | 118.6% | 0.50 | 1.90 | 106.00 | – | – | – | – | – |
| 0 | 6 | 51.2% | 0.00 | 3.90 | 107.00 | – | – | – | – | – |
| 0 | 3 | 114.7% | 0.15 | 1.60 | 108.00 | – | – | – | – | – |
| 0 | 3 | 114.7% | 0.50 | 1.05 | 109.00 | – | – | – | – | – |
| 0 | 4 | 114.7% | 0.50 | 0.90 | 110.00 | 22.10 | 23.60 | 109.8% | 1 | 4 |
| 1 | 0 | 66.9% | 0.00 | 1.50 | 115.00 | – | – | – | – | – |
| 2 | 0 | 76.6% | 0.00 | 0.75 | 120.00 | – | – | – | – | – |
| 87 | 9 | 85.4% | 0.00 | 0.35 | 125.00 | 36.30 | 38.90 | 137.1% | 0 | 6 |
Source: Alpha Vantage options chain EOD (incl. greeks / IV / open interest). Contracts with low liquidity, far expirations (>180 days), and deep out-of-the-money strikes (±50%) are filtered out. P/C ratios are aggregated across the full chain.