| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 4 | 0 | 1.5% | 37.80 | 39.20 | 45.00 | 0.00 | 0.03 | 149.8% | 5 | 308 |
| 27 | 0 | 1.5% | 32.85 | 34.20 | 50.00 | 0.01 | 0.07 | 145.9% | 112 | 499 |
| 18 | 0 | 1.5% | 31.85 | 33.40 | 51.00 | 0.00 | 0.08 | 121.5% | 0 | 92 |
| 165 | 0 | 1.5% | 30.80 | 31.95 | 52.00 | 0.00 | 0.04 | 116.6% | 4 | 137 |
| 100 | 0 | 1.5% | 29.85 | 31.10 | 53.00 | 0.00 | 0.08 | 112.7% | 0 | 254 |
| 41 | 0 | 1.5% | 28.85 | 30.25 | 54.00 | 0.00 | 0.10 | 107.8% | 0 | 251 |
| 28 | 2 | 1.5% | 27.85 | 29.15 | 55.00 | 0.02 | 0.04 | 117.6% | 605 | 398 |
| 27 | 0 | 1.5% | 26.85 | 28.10 | 56.00 | 0.00 | 0.08 | 100.0% | 0 | 294 |
| 41 | 0 | 1.5% | 25.85 | 27.05 | 57.00 | 0.02 | 0.25 | 134.2% | 10 | 67 |
| 32 | 0 | 1.5% | 24.85 | 26.25 | 58.00 | 0.00 | 0.25 | 92.2% | 2 | 248 |
| 53 | 3 | 1.5% | 23.85 | 25.25 | 59.00 | 0.00 | 0.08 | 88.3% | 12 | 347 |
| 79 | 14 | 1.5% | 22.90 | 24.40 | 60.00 | 0.04 | 0.27 | 120.5% | 34 | 596 |
| 329 | 14 | 1.5% | 21.90 | 23.35 | 61.00 | 0.05 | 0.22 | 113.7% | 127 | 113 |
| 366 | 13 | 1.5% | 20.90 | 22.25 | 62.00 | 0.02 | 0.15 | 99.0% | 126 | 310 |
| 67 | 12 | 1.5% | 19.90 | 21.25 | 63.00 | 0.01 | 0.13 | 93.2% | 22 | 320 |
| 37 | 22 | 1.5% | 18.95 | 20.15 | 64.00 | 0.03 | 0.32 | 102.9% | 6 | 213 |
| 313 | 14 | 1.5% | 18.10 | 19.20 | 65.00 | 0.09 | 0.15 | 91.2% | 232 | 1,132 |
| 162 | 5 | 1.5% | 16.95 | 18.25 | 66.00 | 0.10 | 0.41 | 101.0% | 50 | 219 |
| 396 | 15 | 1.5% | 16.00 | 17.30 | 67.00 | 0.10 | 0.30 | 90.3% | 58 | 370 |
| 334 | 2 | 1.5% | 15.00 | 16.35 | 68.00 | 0.18 | 0.24 | 86.4% | 80 | 211 |
| 146 | 0 | 60.0% | 14.10 | 15.40 | 69.00 | 0.24 | 0.34 | 87.3% | 28 | 123 |
| 982 | 154 | 1.5% | 13.20 | 14.20 | 70.00 | 0.32 | 0.46 | 88.3% | 444 | 900 |
| 189 | 8 | 69.8% | 12.25 | 13.55 | 71.00 | 0.41 | 0.56 | 87.3% | 22 | 471 |
| 376 | 5 | 64.9% | 11.40 | 12.40 | 72.00 | 0.49 | 0.70 | 87.3% | 128 | 482 |
| 404 | 45 | 75.6% | 10.60 | 11.75 | 73.00 | 0.61 | 0.84 | 86.4% | 281 | 477 |
| 540 | 26 | 66.9% | 9.50 | 10.75 | 74.00 | 0.71 | 1.04 | 86.4% | 671 | 122 |
| 2,071 | 117 | 77.6% | 9.20 | 9.90 | 75.00 | 1.00 | 1.22 | 87.3% | 865 | 336 |
| 174 | 58 | 75.6% | 8.10 | 9.25 | 76.00 | 1.24 | 1.47 | 87.3% | 75 | 271 |
| 412 | 70 | 77.6% | 7.45 | 8.50 | 77.00 | 1.51 | 1.74 | 87.3% | 83 | 42 |
| 366 | 59 | 78.6% | 6.90 | 7.70 | 78.00 | 1.82 | 2.01 | 87.3% | 542 | 137 |
| 69 | 30 | 83.4% | 6.50 | 7.05 | 79.00 | 2.16 | 2.39 | 88.3% | 96 | 258 |
| 2,100 | 942 | 83.4% | 5.90 | 6.45 | 80.00 | 2.52 | 2.68 | 87.3% | 693 | 291 |
| 135 | 152 | 83.4% | 5.30 | 5.85 | 81.00 | 2.85 | 3.40 | 89.3% | 331 | 27 |
| 240 | 1,173 | 84.4% | 4.80 | 5.30 | 82.00 | 3.40 | 3.90 | 91.2% | 746 | 133 |
| 244 | 385 | 86.4% | 4.40 | 4.85 | 83.00 | 3.90 | 4.40 | 91.2% | 87 | 6 |
| 0 | 592 | 89.3% | 4.15 | 4.40 | 84.00 | 4.45 | 4.95 | 92.2% | 89 | 0 |
| 1,792 | 1,848 | 88.3% | 3.65 | 3.95 | 85.00 | 5.00 | 5.55 | 93.2% | 157 | 134 |
| 0 | 1,434 | 89.3% | 3.10 | 3.75 | 86.00 | 5.65 | 6.20 | 94.2% | 168 | 0 |
| 0 | 96 | 89.3% | 2.86 | 3.25 | 87.00 | 6.30 | 6.85 | 94.2% | 11 | 0 |
| 0 | 6,776 | 92.2% | 2.76 | 2.90 | 88.00 | 6.95 | 7.55 | 95.1% | 2 | 0 |
| 0 | 591 | 91.2% | 2.26 | 2.68 | 89.00 | – | – | – | – | – |
| 1,719 | 1,708 | 92.2% | 2.17 | 2.31 | 90.00 | 8.45 | 8.75 | 94.2% | 59 | 147 |
| 0 | 372 | 92.2% | 1.88 | 2.09 | 91.00 | – | – | – | – | – |
| 0 | 73 | 93.2% | 1.66 | 1.90 | 92.00 | – | – | – | – | – |
| 0 | 66 | 89.3% | 1.10 | 1.70 | 93.00 | – | – | – | – | – |
| 0 | 90 | 94.2% | 1.31 | 1.50 | 94.00 | – | – | – | – | – |
| 949 | 319 | 96.1% | 1.21 | 1.38 | 95.00 | 12.35 | 12.80 | 96.1% | 26 | 31 |
| 0 | 88 | 95.1% | 1.04 | 1.20 | 96.00 | – | – | – | – | – |
| 0 | 20 | 90.3% | 0.56 | 1.09 | 97.00 | – | – | – | – | – |
| 0 | 29 | 91.2% | 0.47 | 1.00 | 98.00 | – | – | – | – | – |
| 0 | 12 | 98.1% | 0.70 | 0.94 | 99.00 | – | – | – | – | – |
| 2,585 | 1,258 | 98.1% | 0.62 | 0.78 | 100.00 | 16.80 | 18.05 | 114.7% | 3 | 15 |
| 0 | 38 | 99.0% | 0.54 | 0.72 | 101.00 | – | – | – | – | – |
| 0 | 47 | 101.0% | 0.48 | 0.71 | 102.00 | – | – | – | – | – |
| 0 | 18 | 102.9% | 0.18 | 0.93 | 103.00 | – | – | – | – | – |
| 0 | 4 | 101.0% | 0.37 | 0.54 | 104.00 | – | – | – | – | – |
| 0 | 98 | 102.0% | 0.36 | 0.49 | 105.00 | – | – | – | – | – |
| 0 | 239 | 108.8% | 0.27 | 0.30 | 110.00 | – | – | – | – | – |
| 0 | 18 | 77.6% | 0.00 | 0.40 | 115.00 | – | – | – | – | – |
| 0 | 105 | 87.3% | 0.00 | 0.17 | 120.00 | – | – | – | – | – |
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.