| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 40.00 | 0.00 | 0.02 | 142.0% | 0 | 26 |
| – | – | – | – | – | 45.00 | 0.00 | 2.13 | 114.7% | 0 | 96 |
| – | – | – | – | – | 46.00 | 0.00 | 2.13 | 109.8% | 0 | 49 |
| 4 | 0 | 1.5% | 22.70 | 24.90 | 47.00 | 0.00 | 2.13 | 104.9% | 0 | 3 |
| – | – | – | – | – | 48.00 | 0.00 | 0.06 | 100.0% | 0 | 429 |
| – | – | – | – | – | 49.00 | 0.00 | 2.13 | 95.1% | 0 | 37 |
| 4 | 0 | 1.5% | 19.70 | 22.00 | 50.00 | 0.00 | 0.25 | 90.3% | 0 | 129 |
| 1 | 0 | 1.5% | 18.65 | 20.95 | 51.00 | 0.00 | 2.13 | 85.4% | 0 | 57 |
| 40 | 20 | 1.5% | 17.85 | 19.80 | 52.00 | 0.00 | 2.13 | 81.5% | 0 | 64 |
| 3 | 0 | 1.5% | 16.70 | 18.95 | 53.00 | 0.00 | 2.13 | 76.6% | 0 | 56 |
| 2 | 0 | 1.5% | 15.75 | 17.95 | 54.00 | 0.00 | 2.12 | 72.7% | 2 | 556 |
| 5 | 0 | 1.5% | 14.70 | 17.20 | 55.00 | 0.00 | 0.57 | 67.8% | 0 | 880 |
| 27 | 0 | 1.5% | 13.70 | 16.00 | 56.00 | 0.00 | 0.04 | 63.9% | 2 | 358 |
| 2 | 0 | 1.5% | 12.75 | 14.95 | 57.00 | 0.00 | 0.02 | 59.0% | 0 | 49 |
| 1 | 0 | 1.5% | 11.75 | 14.00 | 58.00 | 0.00 | 0.02 | 55.1% | 7 | 214 |
| 25 | 0 | 1.5% | 10.70 | 13.05 | 59.00 | 0.00 | 0.03 | 51.2% | 7 | 134 |
| 20 | 5 | 1.5% | 9.80 | 12.20 | 60.00 | 0.05 | 0.09 | 62.0% | 17 | 255 |
| 42 | 0 | 1.5% | 8.75 | 11.05 | 61.00 | 0.02 | 0.14 | 58.1% | 145 | 243 |
| 104 | 1 | 69.8% | 9.15 | 9.95 | 62.00 | 0.05 | 0.19 | 57.1% | 730 | 874 |
| 176 | 4 | 48.3% | 7.55 | 9.15 | 63.00 | 0.13 | 0.23 | 57.1% | 45 | 389 |
| 100 | 0 | 45.4% | 6.60 | 8.15 | 64.00 | 0.20 | 0.38 | 58.1% | 41 | 356 |
| 491 | 16 | 50.3% | 6.10 | 6.95 | 65.00 | 0.30 | 0.56 | 58.1% | 234 | 765 |
| 249 | 14 | 58.1% | 5.25 | 6.50 | 66.00 | 0.45 | 0.58 | 55.1% | 185 | 193 |
| 257 | 31 | 52.2% | 4.40 | 5.40 | 67.00 | 0.57 | 0.76 | 53.2% | 332 | 59 |
| 677 | 160 | 51.2% | 3.75 | 4.50 | 68.00 | 0.82 | 1.09 | 54.2% | 2,690 | 120 |
| 460 | 419 | 52.2% | 3.20 | 3.75 | 69.00 | 1.05 | 1.39 | 52.2% | 782 | 85 |
| 1,923 | 756 | 53.2% | 2.78 | 3.05 | 70.00 | 1.41 | 1.84 | 53.2% | 76 | 1,099 |
| 797 | 313 | 52.2% | 2.21 | 2.49 | 71.00 | 1.93 | 2.33 | 54.2% | 131 | 23 |
| 2,340 | 1,483 | 52.2% | 1.68 | 2.03 | 72.00 | 2.43 | 2.92 | 54.2% | 4 | 1,062 |
| 272 | 111 | 51.2% | 1.15 | 1.67 | 73.00 | 3.05 | 3.60 | 56.1% | 6 | 6 |
| 258 | 117 | 53.2% | 1.08 | 1.29 | 74.00 | 3.55 | 4.35 | 55.1% | 2 | 2 |
| 1,030 | 199 | 54.2% | 0.86 | 1.00 | 75.00 | 4.25 | 5.20 | 56.1% | 1 | 10 |
| 1,155 | 1,061 | 55.1% | 0.65 | 0.80 | 76.00 | 4.45 | 6.00 | 47.3% | 0 | 15 |
| 20 | 13 | 55.1% | 0.48 | 0.63 | 77.00 | – | – | – | – | – |
| 66 | 0 | 56.1% | 0.30 | 0.55 | 78.00 | 6.30 | 8.45 | 64.9% | 0 | 3 |
| 20 | 1 | 58.1% | 0.07 | 0.65 | 79.00 | – | – | – | – | – |
| 382 | 16 | 52.2% | 0.02 | 0.34 | 80.00 | 8.30 | 10.55 | 77.6% | 0 | 25 |
| 595 | 5 | 55.1% | 0.06 | 0.26 | 81.00 | – | – | – | – | – |
| 99 | 23 | 47.3% | 0.00 | 0.22 | 85.00 | – | – | – | – | – |
| 3 | 0 | 60.0% | 0.00 | 0.02 | 90.00 | – | – | – | – | – |
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.