| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 7 | 0 | 1.5% | 9.50 | 13.30 | 30.00 | 0.00 | 1.15 | 88.3% | 0 | 40 |
| 12 | 0 | 1.5% | 8.50 | 12.40 | 31.00 | 0.00 | 0.20 | 80.5% | 6 | 2 |
| 16 | 0 | 1.5% | 7.50 | 11.10 | 32.00 | 0.00 | 0.95 | 72.7% | 0 | 2 |
| 12 | 0 | 1.5% | 6.50 | 9.90 | 33.00 | 0.00 | 0.95 | 64.9% | 0 | 4 |
| – | – | – | – | – | 34.00 | 0.00 | 2.15 | 57.1% | 0 | 12 |
| 8 | 0 | 1.5% | 4.50 | 7.90 | 35.00 | 0.00 | 0.75 | 50.3% | 0 | 68 |
| 74 | 0 | 1.5% | 3.50 | 7.20 | 36.00 | 0.00 | 0.30 | 42.5% | 5 | 4 |
| 2 | 4 | 82.5% | 4.20 | 6.50 | 36.50 | 0.00 | 0.20 | 38.6% | 1 | 13 |
| 46 | 1 | 64.9% | 3.40 | 6.00 | 37.00 | 0.00 | 0.35 | 35.6% | 1 | 25 |
| 1 | 2 | 66.9% | 3.00 | 5.60 | 37.50 | 0.00 | 0.30 | 31.7% | 11 | 15 |
| 3 | 2 | 65.9% | 2.55 | 5.20 | 38.00 | 0.05 | 0.40 | 55.1% | 4 | 103 |
| 5 | 1 | 63.9% | 2.10 | 4.80 | 38.50 | 0.05 | 0.50 | 52.2% | 1 | 11 |
| 127 | 3 | 44.4% | 0.95 | 4.50 | 39.00 | 0.05 | 0.75 | 54.2% | 10 | 28 |
| 4 | 0 | 88.3% | 2.10 | 4.40 | 39.50 | 0.05 | 1.00 | 54.2% | 1 | 7 |
| 107 | 0 | 40.5% | 0.20 | 3.60 | 40.00 | 0.15 | 1.10 | 51.2% | 21 | 350 |
| 2 | 0 | 51.2% | 0.70 | 2.90 | 40.50 | 0.05 | 1.15 | 42.5% | 17 | 15 |
| 12 | 1 | 56.1% | 0.40 | 2.85 | 41.00 | 0.25 | 2.50 | 65.9% | 0 | 13 |
| 9 | 0 | 55.1% | 0.40 | 2.30 | 41.50 | 1.00 | 1.75 | 56.1% | 4 | 31 |
| 28 | 6 | 59.0% | 0.30 | 2.15 | 42.00 | 0.25 | 3.40 | 62.9% | 5 | 15 |
| 19 | 4 | 48.3% | 0.05 | 1.45 | 42.50 | 0.80 | 3.50 | 64.9% | 1 | 12 |
| 40 | 2 | 47.3% | 0.15 | 1.00 | 43.00 | 0.60 | 4.10 | 59.0% | 100 | 100 |
| 39 | 10 | 71.7% | 0.50 | 1.45 | 43.50 | 1.80 | 3.90 | 65.9% | 0 | 23 |
| 76 | 16 | 59.0% | 0.45 | 0.65 | 44.00 | 2.05 | 4.00 | 57.1% | 7 | 59 |
| 14 | 8 | 23.0% | 0.00 | 0.55 | 44.50 | 2.20 | 5.00 | 66.9% | 0 | 6 |
| 190 | 60 | 66.9% | 0.20 | 0.80 | 45.00 | 2.55 | 5.10 | 56.1% | 17 | 62 |
| 2 | 0 | 28.8% | 0.00 | 1.10 | 45.50 | 2.90 | 6.30 | 77.6% | 0 | 7 |
| 71 | 23 | 57.1% | 0.15 | 0.25 | 46.00 | 3.30 | 6.80 | 79.5% | 1 | 8 |
| 0 | 6 | 34.7% | 0.00 | 0.30 | 46.50 | – | – | – | – | – |
| 48 | 4 | 62.9% | 0.05 | 0.30 | 47.00 | 4.30 | 6.80 | 47.3% | 0 | 2 |
| 61 | 1 | 42.5% | 0.00 | 0.60 | 48.00 | 5.20 | 7.80 | 1.5% | 0 | 2 |
| 31 | 0 | 47.3% | 0.00 | 2.20 | 49.00 | 5.80 | 9.60 | 80.5% | 0 | 4 |
| 135 | 0 | 53.2% | 0.00 | 0.30 | 50.00 | 6.80 | 10.60 | 87.3% | 0 | 9 |
| 9 | 0 | 57.1% | 0.00 | 2.15 | 51.00 | – | – | – | – | – |
| 13 | 0 | 62.0% | 0.00 | 0.30 | 52.00 | – | – | – | – | – |
| 3 | 0 | 66.9% | 0.00 | 1.40 | 53.00 | – | – | – | – | – |
| 23 | 0 | 70.8% | 0.00 | 1.40 | 54.00 | – | – | – | – | – |
| 46 | 0 | 75.6% | 0.00 | 0.40 | 55.00 | – | – | – | – | – |
| 28 | 0 | 95.1% | 0.00 | 1.15 | 60.00 | – | – | – | – | – |
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.