| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 33 | 0 | 228.8% | 29.15 | 31.45 | 35.00 | 0.00 | 0.04 | 152.7% | 0 | 86 |
| 7 | 0 | 1.5% | 23.40 | 26.55 | 40.00 | 0.00 | 0.05 | 122.5% | 62 | 133 |
| – | – | – | – | – | 44.00 | 0.00 | 0.07 | 100.0% | 0 | 22 |
| 4 | 0 | 135.1% | 18.40 | 22.05 | 45.00 | 0.00 | 0.10 | 95.1% | 33 | 2,221 |
| 5 | 0 | 1.5% | 17.45 | 20.70 | 46.00 | 0.00 | 0.10 | 89.3% | 4 | 111 |
| 2 | 0 | 93.2% | 16.45 | 19.80 | 47.00 | 0.00 | 0.10 | 84.4% | 0 | 72 |
| – | – | – | – | – | 48.00 | 0.00 | 0.74 | 79.5% | 0 | 57 |
| – | – | – | – | – | 49.00 | 0.00 | 0.67 | 74.7% | 0 | 192 |
| 51 | 6 | 1.5% | 14.20 | 15.50 | 50.00 | 0.02 | 0.06 | 83.4% | 89 | 766 |
| 2 | 4 | 120.5% | 13.20 | 15.80 | 51.00 | 0.00 | 0.56 | 64.9% | 1 | 87 |
| 4 | 0 | 90.3% | 12.20 | 14.30 | 52.00 | 0.00 | 0.68 | 60.0% | 5 | 106 |
| 3 | 4 | 87.3% | 10.75 | 13.80 | 53.00 | 0.10 | 0.28 | 88.3% | 112 | 196 |
| 26 | 1 | 91.2% | 10.30 | 12.50 | 54.00 | 0.12 | 0.28 | 82.5% | 60 | 427 |
| 80 | 3 | 104.9% | 9.35 | 12.15 | 55.00 | 0.09 | 0.40 | 79.5% | 105 | 1,854 |
| 95 | 80 | 95.1% | 8.45 | 11.00 | 56.00 | 0.08 | 0.39 | 72.7% | 190 | 195 |
| 63 | 7 | 72.7% | 7.55 | 9.35 | 57.00 | 0.28 | 0.60 | 78.6% | 288 | 327 |
| 45 | 1 | 87.3% | 7.45 | 8.35 | 58.00 | 0.48 | 0.57 | 74.7% | 521 | 154 |
| 31 | 5 | 80.5% | 6.50 | 7.40 | 59.00 | 0.59 | 0.78 | 74.7% | 205 | 732 |
| 214 | 12 | 87.3% | 4.70 | 8.10 | 60.00 | 0.80 | 0.96 | 72.7% | 432 | 1,043 |
| 20 | 51 | 80.5% | 4.40 | 6.55 | 61.00 | 1.07 | 1.23 | 73.7% | 341 | 294 |
| 103 | 25 | 63.9% | 3.70 | 4.80 | 62.00 | 1.31 | 1.58 | 72.7% | 250 | 334 |
| 38 | 1,140 | 80.5% | 3.35 | 5.10 | 63.00 | 1.77 | 1.96 | 73.7% | 1,016 | 482 |
| 107 | 220 | 76.6% | 3.30 | 3.70 | 64.00 | 2.20 | 2.40 | 73.7% | 310 | 351 |
| 512 | 461 | 75.6% | 2.81 | 3.10 | 65.00 | 2.72 | 2.89 | 74.7% | 569 | 930 |
| 513 | 113 | 74.7% | 2.38 | 2.55 | 66.00 | 3.05 | 3.40 | 70.8% | 59 | 219 |
| 113 | 166 | 75.6% | 2.01 | 2.17 | 67.00 | 3.80 | 4.10 | 74.7% | 55 | 291 |
| 272 | 172 | 75.6% | 1.66 | 1.85 | 68.00 | 4.45 | 4.75 | 74.7% | 651 | 991 |
| 122 | 280 | 76.6% | 1.39 | 1.55 | 69.00 | 4.85 | 5.50 | 70.8% | 47 | 237 |
| 1,820 | 1,828 | 76.6% | 1.16 | 1.28 | 70.00 | 5.70 | 6.35 | 74.7% | 489 | 1,083 |
| 584 | 148 | 77.6% | 0.96 | 1.08 | 71.00 | 5.35 | 7.90 | 67.8% | 12 | 153 |
| 358 | 339 | 78.6% | 0.79 | 0.89 | 72.00 | 5.90 | 8.90 | 65.9% | 22 | 189 |
| 275 | 175 | 80.5% | 0.65 | 0.82 | 73.00 | 8.10 | 8.75 | 72.7% | 14 | 290 |
| 315 | 153 | 81.5% | 0.53 | 0.71 | 74.00 | 9.35 | 10.60 | 100.0% | 73 | 99 |
| 1,629 | 591 | 86.4% | 0.44 | 0.79 | 75.00 | 10.25 | 11.70 | 105.9% | 140 | 449 |
| 397 | 670 | 88.3% | 0.36 | 0.71 | 76.00 | 10.45 | 12.25 | 85.4% | 1 | 18 |
| 266 | 8 | 95.1% | 0.29 | 0.84 | 77.00 | 10.85 | 13.25 | 70.8% | 4 | 70 |
| 199 | 23 | 86.4% | 0.07 | 0.57 | 78.00 | 11.55 | 14.20 | 41.5% | 12 | 47 |
| 112 | 6 | 98.1% | 0.19 | 0.70 | 79.00 | 13.30 | 15.10 | 90.3% | 11 | 46 |
| 2,131 | 445 | 88.3% | 0.18 | 0.28 | 80.00 | 13.05 | 16.60 | 1.5% | 22 | 161 |
| 421 | 27 | 102.0% | 0.03 | 0.69 | 81.00 | 14.70 | 17.80 | 102.9% | 0 | 35 |
| 611 | 222 | 93.2% | 0.09 | 0.30 | 82.00 | 15.40 | 18.75 | 93.2% | 0 | 40 |
| 453 | 127 | 108.8% | 0.12 | 0.55 | 83.00 | 16.40 | 19.00 | 1.5% | 0 | 22 |
| 235 | 50 | 120.5% | 0.12 | 0.77 | 84.00 | 18.05 | 20.70 | 123.4% | 0 | 10 |
| 1,379 | 232 | 98.1% | 0.12 | 0.15 | 85.00 | 19.05 | 21.70 | 128.3% | 10 | 117 |
| 376 | 53 | 118.6% | 0.05 | 0.58 | 86.00 | 20.25 | 22.70 | 138.1% | 1 | 19 |
| 2,440 | 82 | 104.9% | 0.05 | 0.11 | 90.00 | 23.30 | 25.90 | 1.5% | 5 | 132 |
| 3,680 | 28 | 116.6% | 0.05 | 0.08 | 95.00 | 29.25 | 30.90 | 138.1% | 1 | 31 |
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.