| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 30 | 0 | 214.2% | 44.40 | 45.40 | 45.00 | 0.00 | 0.07 | 164.4% | 0 | 83 |
| 74 | 20 | 183.9% | 39.40 | 40.40 | 50.00 | 0.00 | 0.52 | 141.0% | 7 | 282 |
| 40 | 0 | 172.2% | 37.40 | 38.40 | 52.00 | 0.00 | 0.08 | 132.2% | 0 | 10 |
| – | – | – | – | – | 53.00 | 0.00 | 0.07 | 127.3% | 0 | 1,037 |
| – | – | – | – | – | 54.00 | 0.00 | 0.10 | 123.4% | 2 | 55 |
| 8 | 0 | 160.5% | 34.40 | 35.45 | 55.00 | 0.00 | 0.03 | 119.5% | 8 | 323 |
| 70 | 0 | 150.8% | 33.40 | 34.40 | 56.00 | 0.00 | 0.02 | 114.7% | 16 | 122 |
| 1 | 0 | 144.9% | 32.40 | 33.40 | 57.00 | 0.01 | 0.11 | 136.1% | 13 | 39 |
| – | – | – | – | – | 58.00 | 0.01 | 0.22 | 144.9% | 4 | 299 |
| – | – | – | – | – | 59.00 | 0.01 | 0.12 | 129.3% | 9 | 31 |
| 71 | 0 | 130.3% | 29.40 | 30.40 | 60.00 | 0.02 | 0.14 | 127.3% | 24 | 423 |
| – | – | – | – | – | 61.00 | 0.01 | 0.25 | 132.2% | 2 | 66 |
| 10 | 0 | 120.5% | 27.40 | 28.40 | 62.00 | 0.02 | 0.05 | 107.8% | 13 | 219 |
| – | – | – | – | – | 63.00 | 0.02 | 0.06 | 102.9% | 9 | 235 |
| 50 | 0 | 119.5% | 25.45 | 26.45 | 64.00 | 0.03 | 0.20 | 116.6% | 4 | 58 |
| 118 | 0 | 114.7% | 24.45 | 25.45 | 65.00 | 0.04 | 0.15 | 108.8% | 113 | 523 |
| 1 | 0 | 109.8% | 23.45 | 24.45 | 66.00 | 0.04 | 0.15 | 103.9% | 28 | 21 |
| 2 | 0 | 104.9% | 22.45 | 23.45 | 67.00 | 0.05 | 0.07 | 92.2% | 35 | 43 |
| 12 | 0 | 103.9% | 21.45 | 22.50 | 68.00 | 0.06 | 0.10 | 92.2% | 7 | 1,151 |
| 19 | 1 | 101.0% | 20.50 | 21.50 | 69.00 | 0.07 | 0.10 | 89.3% | 12 | 175 |
| 353 | 41 | 98.1% | 19.50 | 20.55 | 70.00 | 0.06 | 0.23 | 93.2% | 149 | 604 |
| 67 | 1 | 96.1% | 18.55 | 19.55 | 71.00 | 0.03 | 0.24 | 87.3% | 6 | 85 |
| 46 | 1 | 93.2% | 17.75 | 18.40 | 72.00 | 0.05 | 0.27 | 85.4% | 54 | 115 |
| 95 | 0 | 92.2% | 16.80 | 17.45 | 73.00 | 0.10 | 0.29 | 84.4% | 54 | 80 |
| 56 | 0 | 88.3% | 15.65 | 16.65 | 74.00 | 0.16 | 0.25 | 80.5% | 26 | 162 |
| 219 | 3 | 86.4% | 14.70 | 15.70 | 75.00 | 0.27 | 0.31 | 81.5% | 233 | 984 |
| 80 | 20 | 85.4% | 13.80 | 14.75 | 76.00 | 0.30 | 0.40 | 80.5% | 69 | 127 |
| 81 | 10 | 85.4% | 12.90 | 13.85 | 77.00 | 0.37 | 0.59 | 81.5% | 197 | 257 |
| 29 | 1 | 83.4% | 12.00 | 12.95 | 78.00 | 0.48 | 0.70 | 81.5% | 389 | 120 |
| 55 | 7 | 81.5% | 11.10 | 12.05 | 79.00 | 0.61 | 0.79 | 79.5% | 399 | 237 |
| 472 | 53 | 81.5% | 10.50 | 11.00 | 80.00 | 0.79 | 0.85 | 78.6% | 1,686 | 1,299 |
| 133 | 96 | 83.4% | 9.60 | 10.40 | 81.00 | 0.93 | 1.03 | 77.6% | 167 | 325 |
| 135 | 4 | 81.5% | 8.80 | 9.55 | 82.00 | 1.11 | 1.28 | 77.6% | 292 | 652 |
| 90 | 39 | 81.5% | 8.05 | 8.80 | 83.00 | 1.35 | 1.54 | 77.6% | 109 | 417 |
| 176 | 31 | 81.5% | 7.35 | 8.05 | 84.00 | 1.65 | 1.79 | 77.6% | 85 | 271 |
| 299 | 65 | 81.5% | 6.70 | 7.35 | 85.00 | 1.93 | 2.04 | 76.6% | 1,116 | 1,114 |
| 94 | 16 | 79.5% | 6.10 | 6.50 | 86.00 | 2.28 | 2.43 | 76.6% | 318 | 1,085 |
| 136 | 12 | 78.6% | 5.50 | 5.80 | 87.00 | 2.67 | 2.80 | 76.6% | 985 | 403 |
| 116 | 81 | 78.6% | 4.95 | 5.20 | 88.00 | 3.10 | 3.30 | 77.6% | 970 | 795 |
| 797 | 206 | 78.6% | 4.40 | 4.75 | 89.00 | 3.50 | 3.70 | 75.6% | 3,138 | 291 |
| 891 | 1,468 | 77.6% | 3.95 | 4.15 | 90.00 | 4.00 | 4.25 | 75.6% | 1,790 | 2,292 |
| 682 | 834 | 77.6% | 3.45 | 3.70 | 91.00 | 4.50 | 4.85 | 76.6% | 2,765 | 524 |
| 693 | 303 | 77.6% | 3.05 | 3.30 | 92.00 | 5.05 | 5.45 | 75.6% | 1,061 | 578 |
| 386 | 392 | 77.6% | 2.70 | 2.88 | 93.00 | 5.65 | 6.05 | 75.6% | 197 | 359 |
| 405 | 521 | 77.6% | 2.37 | 2.52 | 94.00 | 6.30 | 6.70 | 75.6% | 72 | 345 |
| 2,170 | 1,772 | 77.6% | 2.12 | 2.18 | 95.00 | 7.00 | 7.40 | 75.6% | 159 | 1,327 |
| 336 | 376 | 77.6% | 1.80 | 1.94 | 96.00 | 7.75 | 8.30 | 77.6% | 25 | 607 |
| 958 | 200 | 77.6% | 1.56 | 1.69 | 97.00 | 8.40 | 9.00 | 75.6% | 22 | 216 |
| 1,031 | 652 | 77.6% | 1.35 | 1.47 | 98.00 | 9.15 | 9.70 | 74.7% | 62 | 409 |
| 754 | 755 | 78.6% | 1.16 | 1.29 | 99.00 | 10.05 | 10.80 | 79.5% | 14 | 213 |
| 3,282 | 3,624 | 78.6% | 1.00 | 1.10 | 100.00 | 10.80 | 11.65 | 78.6% | 163 | 1,557 |
| 390 | 382 | 78.6% | 0.87 | 0.95 | 101.00 | 11.45 | 12.45 | 74.7% | 138 | 204 |
| 672 | 397 | 79.5% | 0.74 | 0.85 | 102.00 | 12.30 | 13.10 | 70.8% | 37 | 86 |
| 391 | 307 | 78.6% | 0.63 | 0.70 | 103.00 | 13.20 | 14.30 | 76.6% | 7 | 66 |
| 451 | 567 | 79.5% | 0.53 | 0.61 | 104.00 | 14.10 | 14.90 | 69.8% | 4 | 37 |
| 2,022 | 1,438 | 79.5% | 0.47 | 0.51 | 105.00 | 14.95 | 16.10 | 74.7% | 28 | 319 |
| 230 | 104 | 79.5% | 0.36 | 0.48 | 106.00 | 15.90 | 17.00 | 73.7% | 52 | 163 |
| 483 | 90 | 80.5% | 0.34 | 0.40 | 107.00 | 16.90 | 18.00 | 76.6% | 1 | 32 |
| 222 | 153 | 81.5% | 0.30 | 0.35 | 108.00 | 17.85 | 18.95 | 76.6% | 2 | 202 |
| 98 | 17 | 78.6% | 0.13 | 0.32 | 109.00 | 18.80 | 19.95 | 78.6% | 0 | 120 |
| 3,655 | 540 | 81.5% | 0.21 | 0.25 | 110.00 | 19.75 | 20.90 | 76.6% | 8 | 326 |
| 96 | 16 | 87.3% | 0.18 | 0.36 | 111.00 | 20.70 | 21.85 | 74.7% | 0 | 6 |
| 341 | 125 | 86.4% | 0.10 | 0.33 | 112.00 | 21.70 | 22.75 | 72.7% | 0 | 24 |
| 108 | 4 | 85.4% | 0.05 | 0.31 | 113.00 | 22.65 | 23.80 | 74.7% | 6 | 11 |
| 61 | 7 | 85.4% | 0.03 | 0.27 | 114.00 | 23.60 | 24.80 | 72.7% | 0 | 11 |
| 2,204 | 258 | 90.3% | 0.06 | 0.27 | 115.00 | 24.65 | 25.75 | 74.7% | 5 | 143 |
| 130 | 30 | 82.5% | 0.05 | 0.12 | 116.00 | 25.65 | 26.75 | 77.6% | 0 | 2 |
| 241 | 55 | 93.2% | 0.08 | 0.23 | 117.00 | 26.65 | 27.75 | 79.5% | 0 | 4 |
| 270 | 20 | 86.4% | 0.05 | 0.12 | 118.00 | 27.65 | 28.70 | 74.7% | 0 | 6 |
| 264 | 19 | 97.1% | 0.06 | 0.21 | 119.00 | 28.70 | 29.70 | 84.4% | 0 | 1 |
| 2,190 | 324 | 91.2% | 0.07 | 0.09 | 120.00 | 29.70 | 30.55 | 1.5% | 666 | 857 |
| 38 | 40 | 99.0% | 0.05 | 0.19 | 121.00 | – | – | – | – | – |
| 60 | 23 | 94.2% | 0.04 | 0.11 | 122.00 | 31.65 | 32.70 | 83.4% | 0 | 41 |
| 1,812 | 85 | 98.1% | 0.01 | 0.11 | 125.00 | 34.70 | 35.70 | 98.1% | 1 | 183 |
| 2,543 | 257 | 113.7% | 0.03 | 0.15 | 130.00 | 39.65 | 40.70 | 100.0% | 65 | 26 |
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.