| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 4 | 0 | 1.5% | 29.70 | 32.30 | 40.00 | 0.00 | 0.08 | 142.9% | 0 | 518 |
| 2 | 0 | 1.5% | 24.85 | 27.20 | 45.00 | 0.00 | 0.05 | 115.6% | 0 | 170 |
| 70 | 253 | 113.7% | 21.30 | 21.95 | 50.00 | 0.00 | 0.08 | 91.2% | 2 | 1,058 |
| – | – | – | – | – | 52.00 | 0.00 | 0.10 | 82.5% | 1 | 27 |
| 1 | 0 | 106.9% | 18.40 | 18.95 | 53.00 | 0.00 | 0.11 | 77.6% | 1 | 3,002 |
| 2 | 0 | 101.0% | 17.40 | 17.95 | 54.00 | 0.01 | 0.11 | 92.2% | 0 | 55 |
| 9 | 0 | 118.6% | 16.40 | 17.35 | 55.00 | 0.01 | 0.12 | 89.3% | 1 | 138 |
| 1 | 0 | 128.3% | 15.35 | 16.90 | 56.00 | 0.01 | 0.13 | 83.4% | 1 | 95 |
| 1 | 0 | 85.4% | 14.40 | 14.95 | 57.00 | 0.03 | 0.14 | 81.5% | 0 | 78 |
| 33 | 0 | 84.4% | 13.45 | 14.00 | 58.00 | 0.04 | 0.16 | 77.6% | 1 | 404 |
| 6 | 0 | 99.0% | 12.40 | 13.55 | 59.00 | 0.07 | 0.19 | 76.6% | 1 | 36 |
| 26 | 0 | 78.6% | 11.50 | 12.05 | 60.00 | 0.09 | 0.22 | 72.7% | 137 | 2,767 |
| 27 | 7 | 73.7% | 10.50 | 11.10 | 61.00 | 0.13 | 0.25 | 70.8% | 15 | 58 |
| 650 | 26 | 74.7% | 9.65 | 10.15 | 62.00 | 0.14 | 0.31 | 67.8% | 5 | 1,322 |
| 54 | 10 | 67.8% | 8.60 | 9.20 | 63.00 | 0.25 | 0.38 | 67.8% | 164 | 546 |
| 719 | 27 | 68.8% | 7.80 | 8.30 | 64.00 | 0.26 | 0.46 | 62.9% | 70 | 440 |
| 188 | 10 | 62.0% | 6.80 | 7.30 | 65.00 | 0.43 | 0.58 | 63.9% | 247 | 1,094 |
| 802 | 56 | 61.0% | 5.95 | 6.45 | 66.00 | 0.58 | 0.77 | 62.9% | 264 | 280 |
| 63 | 28 | 62.9% | 5.25 | 5.70 | 67.00 | 0.74 | 0.93 | 60.0% | 324 | 99 |
| 723 | 7 | 60.0% | 4.50 | 4.85 | 68.00 | 0.95 | 1.18 | 59.0% | 155 | 1,287 |
| 1,248 | 154 | 60.0% | 3.80 | 4.15 | 69.00 | 1.21 | 1.47 | 58.1% | 54 | 491 |
| 341 | 722 | 59.0% | 3.10 | 3.55 | 70.00 | 1.60 | 1.78 | 57.1% | 163 | 258 |
| 710 | 1,022 | 59.0% | 2.64 | 2.95 | 71.00 | 1.94 | 2.23 | 56.1% | 45 | 179 |
| 154 | 74 | 59.0% | 2.13 | 2.44 | 72.00 | 2.42 | 2.75 | 56.1% | 20 | 526 |
| 506 | 42 | 56.1% | 1.57 | 1.95 | 73.00 | 2.96 | 3.35 | 56.1% | 1 | 53 |
| 160 | 624 | 56.1% | 1.25 | 1.51 | 74.00 | 3.50 | 4.00 | 54.2% | 6 | 41 |
| 2,119 | 1,052 | 57.1% | 1.01 | 1.22 | 75.00 | 4.25 | 4.70 | 55.1% | 1 | 1,388 |
| 182 | 2,111 | 56.1% | 0.67 | 1.02 | 76.00 | 4.70 | 5.45 | 50.3% | 17 | 39 |
| 102 | 7 | 54.2% | 0.47 | 0.72 | 77.00 | 5.75 | 6.25 | 54.2% | 0 | 1 |
| 228 | 45 | 57.1% | 0.40 | 0.64 | 78.00 | – | – | – | – | – |
| 132 | 6 | 58.1% | 0.28 | 0.51 | 79.00 | 7.45 | 7.95 | 52.2% | 0 | 1 |
| 11,650 | 20 | 56.1% | 0.19 | 0.35 | 80.00 | 8.35 | 8.85 | 51.2% | 0 | 13 |
| 397 | 28 | 55.1% | 0.12 | 0.24 | 81.00 | 9.30 | 9.80 | 52.2% | 15 | 70 |
| 115 | 0 | 56.1% | 0.08 | 0.20 | 82.00 | – | – | – | – | – |
| 182 | 2 | 56.1% | 0.04 | 0.16 | 83.00 | – | – | – | – | – |
| 6 | 0 | 61.0% | 0.05 | 0.16 | 84.00 | 12.20 | 12.80 | 59.0% | 0 | 1 |
| 1,270 | 1 | 62.9% | 0.03 | 0.15 | 85.00 | 13.15 | 13.65 | 1.5% | 0 | 2 |
| 187 | 0 | 72.7% | 0.01 | 0.09 | 90.00 | – | – | – | – | – |
| 126 | 0 | 71.7% | 0.00 | 0.08 | 95.00 | 23.15 | 23.75 | 85.4% | 0 | 1 |
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.