| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 165 | 16 | 93.2% | 4.95 | 6.10 | 40.00 | 0.14 | 0.31 | 64.9% | 24 | 66 |
| 10 | 0 | 92.2% | 4.10 | 5.40 | 41.00 | 0.30 | 0.67 | 70.8% | 0 | 12 |
| 15 | 8 | 79.5% | 3.35 | 4.20 | 42.00 | 0.56 | 1.05 | 74.7% | 134 | 110 |
| 18 | 10 | 85.4% | 2.62 | 3.90 | 43.00 | 0.70 | 1.20 | 66.9% | 7 | 17 |
| 21 | 14 | 87.3% | 2.27 | 3.20 | 44.00 | 1.21 | 1.86 | 73.7% | 12 | 19 |
| 3 | 45 | 89.3% | 2.20 | 2.88 | 44.50 | 1.32 | 2.11 | 71.7% | 0 | 7 |
| 238 | 142 | 86.4% | 2.00 | 2.45 | 45.00 | 1.44 | 2.43 | 70.8% | 43 | 31 |
| 8 | 51 | 90.3% | 1.62 | 2.56 | 45.50 | 1.96 | 2.89 | 78.6% | 0 | 11 |
| 87 | 43 | 89.3% | 1.64 | 2.10 | 46.00 | 2.55 | 3.05 | 81.5% | 1 | 5 |
| 55 | 1 | 93.2% | 1.50 | 2.05 | 46.50 | 2.75 | 3.60 | 83.4% | 0 | 17 |
| 81 | 40 | 90.3% | 1.22 | 1.84 | 47.00 | 3.05 | 3.85 | 82.5% | 0 | 13 |
| 18 | 15 | 98.1% | 1.27 | 1.84 | 47.50 | 3.60 | 4.20 | 86.4% | 12 | 0 |
| 129 | 27 | 96.1% | 1.11 | 1.59 | 48.00 | 3.95 | 4.80 | 91.2% | 0 | 1 |
| 23 | 10 | 98.1% | 0.95 | 1.57 | 48.50 | 4.25 | 5.00 | 86.4% | 0 | 5 |
| 23 | 7 | 98.1% | 0.89 | 1.39 | 49.00 | 4.65 | 5.60 | 92.2% | 0 | 6 |
| 7 | 2 | 104.9% | 0.88 | 1.46 | 49.50 | 4.90 | 6.00 | 89.3% | 0 | 25 |
| 87 | 97 | 103.9% | 0.87 | 1.20 | 50.00 | 5.25 | 6.40 | 88.3% | 13 | 37 |
| 37 | 24 | 108.8% | 0.75 | 1.14 | 51.00 | 6.05 | 7.50 | 94.2% | 0 | 1 |
| 9 | 2 | 110.8% | 0.73 | 1.03 | 51.50 | – | – | – | – | – |
| 57 | 25 | 106.9% | 0.49 | 0.96 | 52.00 | 6.75 | 8.35 | 89.3% | 0 | 1 |
| 105 | 17 | 114.7% | 0.49 | 0.94 | 53.00 | 7.80 | 9.35 | 98.1% | 1 | 4 |
| 9 | 2 | 116.6% | 0.35 | 1.01 | 53.50 | 8.15 | 10.05 | 103.9% | 0 | 1 |
| 30 | 26 | 116.6% | 0.50 | 0.75 | 54.00 | 8.85 | 9.95 | 92.2% | 0 | 24 |
| 123 | 34 | 121.5% | 0.50 | 0.65 | 55.00 | 9.80 | 10.95 | 97.1% | 10 | 48 |
| 44 | 12 | 117.6% | 0.25 | 0.66 | 55.50 | 10.05 | 12.25 | 121.5% | 0 | 6 |
| 174 | 10 | 127.3% | 0.37 | 0.74 | 56.00 | 10.10 | 12.80 | 109.8% | 0 | 10 |
| 15 | 14 | 124.4% | 0.35 | 0.60 | 56.50 | 10.60 | 13.15 | 106.9% | 0 | 5 |
| 16 | 175 | 125.4% | 0.31 | 0.54 | 57.00 | 11.05 | 13.75 | 111.7% | 0 | 1 |
| 17 | 8 | 126.4% | 0.26 | 0.56 | 57.50 | 11.85 | 14.20 | 125.4% | 0 | 9 |
| 63 | 8 | 128.3% | 0.27 | 0.50 | 58.00 | 12.15 | 14.55 | 112.7% | 0 | 5 |
| 12 | 8 | 131.2% | 0.25 | 0.52 | 58.50 | 12.70 | 14.90 | 109.8% | 0 | 106 |
| 32 | 8 | 131.2% | 0.24 | 0.49 | 59.00 | 13.40 | 15.35 | 121.5% | 0 | 2 |
| 153 | 1 | 131.2% | 0.21 | 0.44 | 59.50 | – | – | – | – | – |
| 70 | 5 | 130.3% | 0.18 | 0.41 | 60.00 | 14.10 | 16.20 | 87.3% | 10 | 9 |
| 28 | 1 | 128.3% | 0.04 | 0.44 | 60.50 | – | – | – | – | – |
| 29 | 1 | 80.5% | 0.00 | 0.45 | 61.00 | – | – | – | – | – |
| 44 | 40 | 136.1% | 0.15 | 0.39 | 61.50 | – | – | – | – | – |
| 18 | 0 | 138.1% | 0.10 | 0.42 | 62.00 | – | – | – | – | – |
| 28 | 2 | 142.9% | 0.12 | 0.43 | 62.50 | 16.40 | 19.15 | 126.4% | 0 | 6 |
| 5 | 8 | 151.7% | 0.14 | 0.54 | 63.00 | 16.60 | 19.70 | 100.0% | 0 | 4 |
| 336 | 53 | 152.7% | 0.10 | 0.53 | 63.50 | – | – | – | – | – |
| 14 | 13 | 156.6% | 0.15 | 0.52 | 64.00 | 17.55 | 20.70 | 73.7% | 0 | 12 |
| 14 | 0 | 150.8% | 0.13 | 0.39 | 64.50 | 18.35 | 21.15 | 132.2% | 0 | 6 |
| 13 | 1 | 159.5% | 0.12 | 0.51 | 65.00 | 18.95 | 21.35 | 108.8% | 0 | 14 |
| 9 | 0 | 154.7% | 0.12 | 0.38 | 65.50 | 19.25 | 21.70 | 1.5% | 0 | 2 |
| 26 | 0 | 151.7% | 0.05 | 0.37 | 66.00 | 19.85 | 22.45 | 112.7% | 0 | 1 |
| 220 | 0 | 154.7% | 0.03 | 0.40 | 66.50 | 20.00 | 22.95 | 1.5% | 0 | 1 |
| 41 | 0 | 151.7% | 0.02 | 0.34 | 67.00 | 20.70 | 23.65 | 124.4% | 0 | 11 |
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.