| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 37.00 | 0.00 | 0.75 | 165.4% | 0 | 7 |
| – | – | – | – | – | 38.00 | 0.00 | 0.10 | 159.5% | 0 | 1 |
| 6 | 0 | 214.2% | 32.80 | 35.80 | 39.00 | 0.00 | 0.10 | 153.7% | 0 | 2 |
| 3 | 0 | 206.4% | 31.80 | 34.80 | 40.00 | 0.00 | 0.10 | 147.8% | 0 | 156 |
| 1 | 0 | 198.6% | 30.80 | 33.80 | 41.00 | 0.00 | 0.55 | 142.0% | 0 | 141 |
| – | – | – | – | – | 42.00 | 0.00 | 0.75 | 136.1% | 0 | 19 |
| 6 | 1 | 1.5% | 28.30 | 31.30 | 43.00 | 0.00 | 0.50 | 131.2% | 0 | 140 |
| 3 | 0 | 185.9% | 27.80 | 30.90 | 44.00 | 0.00 | 0.20 | 125.4% | 0 | 129 |
| 59 | 0 | 1.5% | 26.30 | 29.90 | 45.00 | 0.00 | 0.10 | 120.5% | 0 | 95 |
| 8 | 0 | 1.5% | 25.20 | 28.90 | 46.00 | 0.00 | 0.15 | 115.6% | 0 | 50 |
| 4 | 0 | 1.5% | 24.30 | 27.90 | 47.00 | 0.00 | 0.90 | 110.8% | 0 | 28 |
| 26 | 0 | 1.5% | 23.30 | 26.90 | 48.00 | 0.00 | 0.05 | 105.9% | 1 | 23 |
| 38 | 0 | 157.6% | 22.90 | 25.90 | 49.00 | 0.00 | 0.25 | 101.0% | 2,038 | 20 |
| 274 | 0 | 1.5% | 21.40 | 24.20 | 50.00 | 0.00 | 0.20 | 96.1% | 57 | 162 |
| 13 | 0 | 154.7% | 21.00 | 24.00 | 51.00 | 0.00 | 0.25 | 91.2% | 1 | 64 |
| 1 | 0 | 151.7% | 20.00 | 23.10 | 52.00 | 0.05 | 0.30 | 128.3% | 2 | 21 |
| 20 | 0 | 130.3% | 18.70 | 22.10 | 53.00 | 0.05 | 0.60 | 140.0% | 31 | 24 |
| 9 | 0 | 142.0% | 18.10 | 21.10 | 54.00 | 0.05 | 0.60 | 133.2% | 54 | 9 |
| 59 | 0 | 117.6% | 16.50 | 20.30 | 55.00 | 0.25 | 0.40 | 126.4% | 188 | 158 |
| 13 | 0 | 120.5% | 15.70 | 19.30 | 56.00 | 0.05 | 0.50 | 115.6% | 184 | 23 |
| 16 | 0 | 117.6% | 14.70 | 18.40 | 57.00 | 0.10 | 0.90 | 125.4% | 33 | 101 |
| 29 | 0 | 140.0% | 14.50 | 17.60 | 58.00 | 0.55 | 0.90 | 132.2% | 35 | 127 |
| 11 | 0 | 116.6% | 13.60 | 15.90 | 59.00 | 0.60 | 1.00 | 128.3% | 8 | 39 |
| 27 | 15 | 112.7% | 12.60 | 15.00 | 60.00 | 0.80 | 1.00 | 125.4% | 188 | 279 |
| 14 | 0 | 117.6% | 11.90 | 14.20 | 61.00 | 0.85 | 1.35 | 126.4% | 21 | 63 |
| 14 | 1 | 126.4% | 11.10 | 13.80 | 62.00 | 1.05 | 1.75 | 130.3% | 21 | 50 |
| 17 | 0 | 138.1% | 11.00 | 13.10 | 63.00 | 0.95 | 2.00 | 125.4% | 55 | 121 |
| 107 | 60 | 120.5% | 9.60 | 11.90 | 64.00 | 1.30 | 2.60 | 132.2% | 17 | 14 |
| 70 | 0 | 114.7% | 8.50 | 11.20 | 65.00 | 1.20 | 2.30 | 116.6% | 94 | 193 |
| 26 | 0 | 118.6% | 7.90 | 10.60 | 66.00 | 1.60 | 2.85 | 122.5% | 25 | 77 |
| 10 | 4 | 131.2% | 7.60 | 10.50 | 67.00 | 2.10 | 3.50 | 129.3% | 11 | 33 |
| 19 | 0 | 122.5% | 6.90 | 9.30 | 68.00 | 2.60 | 4.20 | 135.1% | 6 | 35 |
| 14 | 8 | 116.6% | 6.00 | 8.50 | 69.00 | 2.75 | 4.00 | 124.4% | 20 | 55 |
| 393 | 30 | 116.6% | 5.40 | 7.90 | 70.00 | 2.95 | 4.30 | 119.5% | 69 | 385 |
| 28 | 21 | 129.3% | 5.80 | 7.50 | 71.00 | 3.90 | 4.40 | 121.5% | 51 | 461 |
| 34 | 39 | 111.7% | 4.30 | 6.50 | 72.00 | 3.80 | 6.00 | 128.3% | 23 | 55 |
| 33 | 82 | 124.4% | 5.00 | 5.90 | 73.00 | 4.30 | 6.40 | 126.4% | 40 | 319 |
| 15 | 52 | 129.3% | 4.50 | 5.90 | 74.00 | 5.50 | 7.50 | 140.0% | 22 | 133 |
| 238 | 336 | 126.4% | 4.30 | 5.00 | 75.00 | 5.40 | 7.60 | 127.3% | 32 | 871 |
| 55 | 9 | 131.2% | 3.70 | 5.20 | 76.00 | 6.10 | 8.40 | 130.3% | 59 | 44 |
| 130 | 141 | 120.5% | 2.75 | 4.50 | 77.00 | 7.20 | 8.00 | 123.4% | 5 | 66 |
| 24 | 41 | 130.3% | 2.90 | 4.50 | 78.00 | 7.30 | 10.30 | 137.1% | 1 | 16 |
| 21 | 31 | 123.4% | 2.00 | 4.20 | 79.00 | 7.60 | 10.60 | 127.3% | 9 | 9 |
| 1,875 | 354 | 127.3% | 2.60 | 3.30 | 80.00 | 9.00 | 11.40 | 138.1% | 160 | 153 |
| 38 | 101 | 120.5% | 2.05 | 2.80 | 81.00 | 9.60 | 12.10 | 136.1% | 1 | 9 |
| 43 | 40 | 122.5% | 1.25 | 3.30 | 82.00 | 10.20 | 12.60 | 131.2% | 0 | 40 |
| 57 | 11 | 136.1% | 2.00 | 3.10 | 83.00 | 11.00 | 13.40 | 132.2% | 1 | 23 |
| 44 | 9 | 126.4% | 1.55 | 2.35 | 84.00 | 11.90 | 14.50 | 138.1% | 7 | 11 |
| 289 | 291 | 126.4% | 1.55 | 2.00 | 85.00 | 12.80 | 14.30 | 125.4% | 15 | 140 |
| 36 | 16 | 128.3% | 1.00 | 2.30 | 86.00 | 13.50 | 15.90 | 135.1% | 0 | 17 |
| 14 | 0 | 129.3% | 0.90 | 2.30 | 86.50 | 14.30 | 16.80 | 148.8% | 0 | 8 |
| 17 | 31 | 129.3% | 1.15 | 1.90 | 87.00 | 14.30 | 16.70 | 135.1% | 3 | 24 |
| 77 | 0 | 128.3% | 0.95 | 1.85 | 87.50 | 14.40 | 17.80 | 140.0% | 0 | 3 |
| 22 | 5 | 135.1% | 1.00 | 2.10 | 88.00 | 14.50 | 18.30 | 137.1% | 1 | 6 |
| 21 | 104 | 123.4% | 0.65 | 1.50 | 89.00 | 16.10 | 19.00 | 146.8% | 2 | 10 |
| 1,508 | 428 | 132.2% | 1.00 | 1.35 | 90.00 | 17.00 | 20.00 | 149.8% | 32 | 86 |
| 24 | 6 | 130.3% | 0.60 | 1.45 | 91.00 | 17.90 | 20.90 | 150.8% | 0 | 2 |
| 63 | 7 | 124.4% | 0.35 | 1.20 | 92.00 | 18.60 | 21.50 | 142.9% | 0 | 13 |
| 33 | 4 | 135.1% | 0.60 | 1.25 | 93.00 | 19.00 | 22.80 | 142.0% | 0 | 5 |
| 10 | 2 | 136.1% | 0.50 | 1.20 | 94.00 | 19.90 | 23.50 | 138.1% | 1 | 8 |
| 237 | 38 | 138.1% | 0.50 | 1.15 | 95.00 | 21.40 | 24.50 | 152.7% | 2 | 18 |
| 198 | 7 | 135.1% | 0.50 | 0.85 | 96.00 | 22.50 | 25.50 | 158.6% | 0 | 12 |
| 11 | 58 | 135.1% | 0.15 | 1.05 | 97.00 | 22.90 | 26.50 | 149.8% | 0 | 7 |
| 22 | 13 | 138.1% | 0.15 | 1.05 | 98.00 | – | – | – | – | – |
| 82 | 2 | 141.0% | 0.10 | 1.05 | 99.00 | – | – | – | – | – |
| 632 | 129 | 143.9% | 0.40 | 0.75 | 100.00 | 26.10 | 28.60 | 142.0% | 0 | 20 |
| 0 | 6 | 134.2% | 0.15 | 0.60 | 101.00 | – | – | – | – | – |
| 134 | 3 | 146.8% | 0.25 | 0.50 | 105.00 | 31.00 | 34.10 | 170.3% | 0 | 5 |
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.