| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 35.00 | 0.00 | 0.02 | 154.7% | 3 | 10 |
| – | – | – | – | – | 40.00 | 0.00 | 2.13 | 123.4% | 0 | 72 |
| – | – | – | – | – | 47.00 | 0.00 | 0.67 | 86.4% | 0 | 1 |
| 3 | 0 | 174.2% | 16.95 | 19.65 | 48.00 | – | – | – | – | – |
| 2 | 0 | 178.1% | 16.35 | 18.70 | 49.00 | 0.00 | 1.35 | 76.6% | 0 | 1 |
| 1 | 0 | 167.3% | 15.35 | 17.65 | 50.00 | 0.00 | 0.05 | 71.7% | 30 | 37 |
| 2 | 0 | 158.6% | 14.35 | 16.65 | 51.00 | – | – | – | – | – |
| 3 | 0 | 149.8% | 13.35 | 15.65 | 52.00 | 0.00 | 0.02 | 62.0% | 9 | 3 |
| 5 | 0 | 142.9% | 12.45 | 14.65 | 53.00 | 0.00 | 0.09 | 57.1% | 3 | 5 |
| 4 | 0 | 134.2% | 11.45 | 13.65 | 54.00 | 0.00 | 0.21 | 53.2% | 20 | 24 |
| 3 | 5 | 94.2% | 10.15 | 11.70 | 55.00 | 0.00 | 0.03 | 48.3% | 0 | 77 |
| 3 | 0 | 112.7% | 9.25 | 11.65 | 56.00 | 0.00 | 0.09 | 43.4% | 31 | 24 |
| 3 | 0 | 107.8% | 8.45 | 10.65 | 57.00 | 0.01 | 0.09 | 49.3% | 12 | 28 |
| 41 | 0 | 99.0% | 7.40 | 9.70 | 58.00 | 0.00 | 0.09 | 34.7% | 30 | 64 |
| 42 | 0 | 91.2% | 6.45 | 8.70 | 59.00 | 0.00 | 0.28 | 30.8% | 1 | 2,312 |
| 144 | 3 | 57.1% | 5.40 | 6.45 | 60.00 | 0.00 | 0.10 | 25.9% | 0 | 225 |
| 33 | 0 | 62.0% | 4.50 | 6.00 | 61.00 | 0.00 | 0.60 | 22.0% | 29 | 499 |
| 84 | 1 | 54.2% | 3.45 | 5.05 | 62.00 | 0.04 | 0.54 | 37.6% | 46 | 274 |
| 193 | 8 | 32.7% | 2.60 | 3.20 | 63.00 | 0.01 | 0.40 | 26.9% | 41 | 155 |
| 282 | 14 | 29.8% | 1.75 | 2.39 | 64.00 | 0.35 | 0.66 | 28.8% | 98 | 139 |
| 215 | 28 | 29.8% | 1.27 | 1.59 | 65.00 | 0.51 | 1.01 | 25.9% | 51 | 157 |
| 343 | 38 | 28.8% | 0.80 | 1.02 | 66.00 | 1.09 | 1.50 | 26.9% | 158 | 150 |
| 583 | 29 | 30.8% | 0.45 | 0.80 | 67.00 | 1.27 | 2.35 | 23.0% | 19 | 40 |
| 373 | 219 | 29.8% | 0.26 | 0.40 | 68.00 | 2.08 | 3.40 | 27.8% | 1 | 6 |
| 115 | 8 | 31.7% | 0.03 | 0.42 | 69.00 | 3.05 | 3.85 | 1.5% | 0 | 1 |
| 806 | 313 | 33.7% | 0.07 | 0.24 | 70.00 | 3.65 | 5.05 | 1.5% | 2 | 0 |
| 110 | 219 | 40.5% | 0.05 | 0.30 | 71.00 | 4.65 | 6.00 | 1.5% | 2 | 6 |
| 30 | 0 | 27.8% | 0.00 | 0.58 | 72.00 | 5.90 | 6.95 | 1.5% | 4 | 1 |
| 58 | 313 | 30.8% | 0.00 | 0.07 | 73.00 | – | – | – | – | – |
| – | – | – | – | – | 74.00 | 7.05 | 10.20 | 53.2% | 6 | 0 |
| 4 | 0 | 37.6% | 0.00 | 0.53 | 75.00 | 7.35 | 10.20 | 1.5% | 4 | 0 |
| 3 | 0 | 40.5% | 0.00 | 0.04 | 76.00 | 9.05 | 11.35 | 1.5% | 2 | 0 |
| – | – | – | – | – | 77.00 | 10.05 | 12.35 | 1.5% | 12 | 0 |
| – | – | – | – | – | 78.00 | 11.85 | 14.05 | 93.2% | 16 | 0 |
| – | – | – | – | – | 79.00 | 12.85 | 14.30 | 69.8% | 8 | 0 |
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.