| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 191.7% | 18.25 | 20.75 | 30.00 | – | – | – | – | – |
| – | – | – | – | – | 32.00 | 0.00 | 0.67 | 112.7% | 0 | 6 |
| – | – | – | – | – | 33.00 | 0.00 | 0.67 | 105.9% | 0 | 3 |
| – | – | – | – | – | 34.00 | 0.00 | 0.67 | 98.1% | 0 | 5 |
| – | – | – | – | – | 35.00 | 0.00 | 0.67 | 91.2% | 0 | 5 |
| – | – | – | – | – | 36.00 | 0.00 | 0.67 | 84.4% | 0 | 15 |
| – | – | – | – | – | 37.00 | 0.00 | 0.67 | 77.6% | 0 | 31 |
| 1 | 0 | 100.0% | 10.25 | 12.60 | 38.00 | 0.00 | 0.67 | 71.7% | 0 | 15 |
| – | – | – | – | – | 38.50 | 0.00 | 0.68 | 67.8% | 0 | 1 |
| – | – | – | – | – | 39.00 | 0.00 | 0.68 | 64.9% | 0 | 148 |
| – | – | – | – | – | 39.50 | 0.00 | 0.68 | 62.0% | 0 | 4 |
| 8 | 0 | 62.9% | 8.30 | 10.40 | 40.00 | 0.01 | 0.10 | 75.6% | 1 | 364 |
| – | – | – | – | – | 40.50 | 0.00 | 0.55 | 55.1% | 0 | 136 |
| 25 | 0 | 1.5% | 7.35 | 9.00 | 41.00 | 0.00 | 0.35 | 52.2% | 0 | 185 |
| 5 | 0 | 1.5% | 6.80 | 8.50 | 41.50 | 0.00 | 0.72 | 49.3% | 0 | 2 |
| 14 | 0 | 1.5% | 6.50 | 7.90 | 42.00 | 0.00 | 0.03 | 46.4% | 34 | 515 |
| 1 | 0 | 54.2% | 5.85 | 7.90 | 42.50 | 0.00 | 0.24 | 43.4% | 1 | 1 |
| 72 | 5 | 62.9% | 5.55 | 7.40 | 43.00 | 0.00 | 0.52 | 40.5% | 21 | 227 |
| 6 | 0 | 1.5% | 4.95 | 6.50 | 43.50 | 0.00 | 0.37 | 37.6% | 0 | 6 |
| 167 | 3 | 53.2% | 5.10 | 5.80 | 44.00 | 0.02 | 0.23 | 53.2% | 69 | 393 |
| 101 | 31 | 42.5% | 4.60 | 5.20 | 44.50 | 0.00 | 0.25 | 31.7% | 17 | 109 |
| 990 | 175 | 38.6% | 4.15 | 4.65 | 45.00 | 0.00 | 0.09 | 28.8% | 33 | 276 |
| 438 | 24 | 40.5% | 3.70 | 4.20 | 45.50 | 0.00 | 0.30 | 25.9% | 12 | 205 |
| 213 | 9 | 36.6% | 3.30 | 3.60 | 46.00 | 0.06 | 0.16 | 35.6% | 18 | 119 |
| 79 | 0 | 29.8% | 2.70 | 3.15 | 46.50 | 0.06 | 0.21 | 33.7% | 154 | 56 |
| 289 | 1 | 34.7% | 2.34 | 2.79 | 47.00 | 0.19 | 0.32 | 36.6% | 110 | 66 |
| 99 | 44 | 37.6% | 2.08 | 2.40 | 47.50 | 0.22 | 0.45 | 34.7% | 62 | 77 |
| 241 | 62 | 33.7% | 1.70 | 1.84 | 48.00 | 0.36 | 0.50 | 33.7% | 52 | 35 |
| 555 | 45 | 36.6% | 1.36 | 1.71 | 48.50 | 0.38 | 0.85 | 33.7% | 36 | 4 |
| 254 | 123 | 35.6% | 1.11 | 1.32 | 49.00 | 0.63 | 0.86 | 30.8% | 17 | 3 |
| 0 | 51 | 31.7% | 0.69 | 0.99 | 49.50 | 0.75 | 1.12 | 29.8% | 42 | 0 |
| 1,190 | 279 | 34.7% | 0.66 | 0.76 | 50.00 | 1.20 | 1.46 | 32.7% | 251 | 3 |
| 149 | 39 | 34.7% | 0.35 | 0.45 | 51.00 | 1.80 | 2.14 | 30.8% | 0 | 7 |
| 152 | 78 | 34.7% | 0.17 | 0.24 | 52.00 | – | – | – | – | – |
| 4 | 17 | 34.7% | 0.07 | 0.13 | 53.00 | 3.60 | 4.55 | 54.2% | 2 | 0 |
| 2 | 55 | 35.6% | 0.01 | 0.09 | 54.00 | – | – | – | – | – |
| 126 | 0 | 32.7% | 0.00 | 0.25 | 55.00 | – | – | – | – | – |
| 4 | 0 | 54.2% | 0.00 | 0.10 | 60.00 | 10.50 | 11.75 | 107.8% | 2 | 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.