| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 34.00 | 0.00 | 0.77 | 164.4% | 0 | 77 |
| – | – | – | – | – | 35.00 | 0.00 | 0.16 | 158.6% | 1 | 159 |
| – | – | – | – | – | 36.00 | 0.00 | 1.28 | 151.7% | 0 | 4 |
| 2 | 0 | 255.1% | 28.75 | 31.55 | 37.00 | 0.00 | 0.51 | 145.9% | 0 | 212 |
| – | – | – | – | – | 38.00 | 0.00 | 0.51 | 139.0% | 0 | 35 |
| – | – | – | – | – | 39.00 | 0.00 | 0.08 | 133.2% | 7 | 9 |
| 6 | 0 | 208.3% | 25.80 | 28.20 | 40.00 | 0.00 | 0.08 | 127.3% | 10 | 387 |
| 20 | 0 | 199.5% | 24.80 | 27.20 | 41.00 | 0.00 | 0.51 | 121.5% | 0 | 55 |
| 15 | 0 | 207.3% | 23.90 | 26.40 | 42.00 | 0.00 | 0.05 | 116.6% | 1 | 23 |
| 32 | 1 | 212.2% | 22.85 | 25.75 | 43.00 | 0.00 | 0.28 | 110.8% | 1 | 56 |
| 200 | 0 | 174.2% | 21.80 | 24.20 | 44.00 | 0.00 | 0.90 | 105.9% | 0 | 20 |
| – | – | – | – | – | 44.50 | 0.00 | 0.54 | 102.9% | 0 | 3 |
| 76 | 1 | 174.2% | 20.95 | 23.20 | 45.00 | 0.01 | 0.05 | 113.7% | 3 | 57 |
| 0 | 6 | 185.9% | 20.25 | 23.25 | 45.50 | 0.00 | 0.27 | 98.1% | 1 | 19 |
| 8 | 0 | 182.0% | 19.75 | 22.75 | 46.00 | 0.00 | 0.57 | 95.1% | 0 | 271 |
| – | – | – | – | – | 46.50 | 0.00 | 0.97 | 92.2% | 0 | 18 |
| 53 | 3 | 171.2% | 18.70 | 21.75 | 47.00 | 0.00 | 0.56 | 90.3% | 0 | 203 |
| – | – | – | – | – | 47.50 | 0.00 | 0.56 | 87.3% | 15 | 83 |
| 80 | 0 | 149.8% | 17.90 | 20.25 | 48.00 | 0.00 | 0.11 | 85.4% | 1 | 73 |
| 5 | 1 | 162.5% | 17.30 | 20.25 | 48.50 | 0.00 | 0.57 | 82.5% | 0 | 44 |
| 78 | 7 | 141.0% | 16.35 | 19.75 | 49.00 | 0.01 | 0.05 | 91.2% | 143 | 67 |
| 23 | 0 | 146.8% | 16.35 | 19.00 | 49.50 | 0.00 | 0.56 | 77.6% | 1 | 26 |
| 170 | 7 | 95.1% | 15.90 | 17.60 | 50.00 | 0.03 | 0.19 | 104.9% | 265 | 244 |
| 152 | 17 | 93.2% | 14.85 | 16.70 | 51.00 | 0.00 | 0.10 | 70.8% | 19 | 33 |
| 131 | 9 | 123.4% | 14.00 | 16.25 | 52.00 | 0.00 | 0.20 | 65.9% | 11 | 76 |
| 1,946 | 12 | 118.6% | 12.45 | 15.85 | 53.00 | 0.00 | 0.24 | 62.0% | 36 | 67 |
| 605 | 12 | 77.6% | 11.75 | 13.80 | 54.00 | 0.00 | 0.31 | 57.1% | 97 | 110 |
| 240 | 25 | 1.5% | 10.70 | 12.50 | 55.00 | 0.15 | 0.39 | 90.3% | 78 | 536 |
| 200 | 3 | 102.9% | 9.70 | 12.85 | 56.00 | 0.21 | 0.34 | 84.4% | 424 | 152 |
| 109 | 18 | 85.4% | 9.25 | 10.95 | 57.00 | 0.29 | 0.40 | 81.5% | 245 | 48 |
| 227 | 62 | 103.9% | 8.15 | 11.15 | 58.00 | 0.37 | 0.50 | 80.5% | 705 | 61 |
| 43 | 2 | 68.8% | 7.15 | 8.95 | 59.00 | 0.45 | 0.71 | 80.5% | 288 | 205 |
| 653 | 273 | 88.3% | 6.95 | 8.40 | 60.00 | 0.75 | 0.90 | 82.5% | 637 | 143 |
| 238 | 126 | 87.3% | 6.10 | 7.70 | 61.00 | 0.91 | 1.22 | 82.5% | 134 | 17 |
| 454 | 64 | 84.4% | 5.40 | 6.80 | 62.00 | 1.20 | 1.39 | 81.5% | 17 | 11 |
| 119 | 61 | 90.3% | 4.85 | 6.35 | 63.00 | 1.21 | 1.98 | 80.5% | 98 | 15 |
| 184 | 64 | 84.4% | 3.65 | 5.90 | 64.00 | 1.62 | 2.18 | 79.5% | 129 | 5 |
| 1,453 | 1,133 | 75.6% | 3.60 | 4.15 | 65.00 | 2.12 | 2.79 | 83.4% | 343 | 3 |
| 174 | 554 | 88.3% | 3.40 | 4.25 | 66.00 | 2.73 | 3.00 | 82.5% | 75 | 0 |
| 102 | 550 | 84.4% | 2.94 | 3.40 | 67.00 | 3.15 | 3.80 | 84.4% | 214 | 0 |
| 145 | 1,125 | 83.4% | 2.62 | 2.82 | 68.00 | 3.20 | 4.50 | 79.5% | 20 | 2 |
| 32 | 70 | 85.4% | 2.17 | 2.58 | 69.00 | 3.75 | 5.30 | 81.5% | 63 | 0 |
| 333 | 2,693 | 87.3% | 2.00 | 2.22 | 70.00 | 4.25 | 6.10 | 80.5% | 73 | 10 |
| 22 | 45 | 86.4% | 1.31 | 2.23 | 71.00 | 5.05 | 6.85 | 83.4% | 2 | 0 |
| 39 | 146 | 87.3% | 1.07 | 1.99 | 72.00 | – | – | – | – | – |
| 21 | 115 | 88.3% | 1.19 | 1.44 | 73.00 | – | – | – | – | – |
| 0 | 128 | 81.5% | 0.69 | 1.14 | 74.00 | – | – | – | – | – |
| 216 | 2,242 | 90.3% | 0.88 | 1.08 | 75.00 | – | – | – | – | – |
| 138 | 2,625 | 97.1% | 0.44 | 0.57 | 80.00 | 12.95 | 14.85 | 102.0% | 1 | 19 |
| 135 | 334 | 103.9% | 0.16 | 0.40 | 85.00 | 16.95 | 20.35 | 109.8% | 3 | 2 |
| 0 | 725 | 112.7% | 0.13 | 0.25 | 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.