| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 30.00 | 0.00 | 2.13 | 113.7% | 0 | 20 |
| 2 | 0 | 155.6% | 10.90 | 12.45 | 35.00 | 0.00 | 0.95 | 75.6% | 0 | 1 |
| 1 | 4 | 83.4% | 7.90 | 8.70 | 38.00 | – | – | – | – | – |
| 4 | 0 | 137.1% | 7.00 | 9.30 | 39.00 | 0.00 | 0.10 | 48.3% | 0 | 73 |
| 3 | 0 | 125.4% | 6.05 | 8.30 | 40.00 | 0.00 | 0.11 | 42.5% | 0 | 225 |
| 8 | 0 | 91.2% | 5.05 | 6.50 | 41.00 | 0.00 | 0.14 | 35.6% | 0 | 146 |
| 12 | 0 | 102.9% | 4.45 | 6.80 | 41.50 | 0.00 | 0.19 | 32.7% | 0 | 11 |
| 47 | 15 | 62.9% | 4.05 | 4.95 | 42.00 | 0.00 | 0.05 | 29.8% | 1 | 370 |
| 123 | 8 | 37.6% | 3.60 | 3.90 | 42.50 | 0.02 | 0.07 | 34.7% | 59 | 57 |
| 16 | 15 | 53.2% | 3.05 | 4.00 | 43.00 | 0.00 | 0.12 | 23.0% | 13 | 294 |
| 1 | 0 | 68.8% | 2.70 | 4.20 | 43.50 | 0.00 | 0.12 | 20.0% | 4 | 186 |
| 292 | 10 | 38.6% | 2.13 | 2.80 | 44.00 | 0.11 | 0.20 | 30.8% | 407 | 1,004 |
| 28 | 0 | 62.9% | 1.80 | 3.50 | 44.50 | 0.05 | 0.31 | 27.8% | 38 | 199 |
| 442 | 11 | 36.6% | 1.50 | 1.85 | 45.00 | 0.20 | 0.43 | 28.8% | 163 | 1,348 |
| 464 | 1 | 33.7% | 1.08 | 1.49 | 45.50 | 0.27 | 0.60 | 26.9% | 101 | 56 |
| 381 | 233 | 32.7% | 0.86 | 1.08 | 46.00 | 0.68 | 0.82 | 30.8% | 117 | 336 |
| 179 | 164 | 29.8% | 0.54 | 0.79 | 46.50 | 0.74 | 1.02 | 25.9% | 84 | 579 |
| 1,066 | 113 | 33.7% | 0.47 | 0.65 | 47.00 | 1.19 | 1.44 | 30.8% | 15 | 331 |
| 979 | 124 | 32.7% | 0.35 | 0.45 | 47.50 | 1.43 | 1.94 | 31.7% | 2 | 17 |
| 591 | 224 | 34.7% | 0.07 | 0.54 | 48.00 | 1.82 | 2.30 | 30.8% | 1 | 233 |
| 234 | 114 | 33.7% | 0.18 | 0.24 | 48.50 | 2.06 | 2.69 | 23.9% | 0 | 1 |
| 385 | 126 | 32.7% | 0.04 | 0.21 | 49.00 | 2.57 | 3.10 | 19.0% | 3 | 194 |
| 151 | 20 | 40.5% | 0.02 | 0.32 | 49.50 | 2.70 | 3.55 | 1.5% | 0 | 5 |
| 2,508 | 259 | 36.6% | 0.07 | 0.09 | 50.00 | 3.40 | 4.80 | 51.2% | 229 | 111 |
| 261 | 13 | 41.5% | 0.04 | 0.10 | 51.00 | 4.25 | 5.10 | 1.5% | 0 | 80 |
| 351 | 37 | 45.4% | 0.03 | 0.07 | 52.00 | 5.20 | 6.10 | 1.5% | 0 | 67 |
| 1,267 | 45 | 44.4% | 0.01 | 0.03 | 53.00 | 6.10 | 8.65 | 93.2% | 0 | 13 |
| 209 | 0 | 44.4% | 0.00 | 0.38 | 54.00 | 7.00 | 9.10 | 77.6% | 0 | 1 |
| 724 | 0 | 49.3% | 0.00 | 0.15 | 55.00 | 8.40 | 10.60 | 115.6% | 250 | 114 |
| 226 | 0 | 53.2% | 0.00 | 0.23 | 56.00 | – | – | – | – | – |
| 252 | 0 | 58.1% | 0.00 | 0.57 | 57.00 | – | – | – | – | – |
| 122 | 0 | 62.0% | 0.00 | 0.15 | 58.00 | – | – | – | – | – |
| 93 | 0 | 65.9% | 0.00 | 0.39 | 59.00 | – | – | – | – | – |
| 194 | 5 | 89.3% | 0.01 | 0.10 | 60.00 | – | – | – | – | – |
| 1 | 1 | 73.7% | 0.00 | 0.95 | 61.00 | – | – | – | – | – |
| 1 | 1 | 77.6% | 0.00 | 1.24 | 62.00 | – | – | – | – | – |
| 1 | 0 | 81.5% | 0.00 | 1.17 | 63.00 | – | – | – | – | – |
| 223 | 0 | 88.3% | 0.00 | 0.28 | 65.00 | – | – | – | – | – |
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.