| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 4 | 0 | 1.5% | 10.75 | 12.65 | 37.00 | 0.00 | 0.01 | 212.2% | 0 | 2 |
| 9 | 3 | 245.4% | 9.75 | 11.80 | 38.00 | 0.00 | 0.07 | 193.7% | 0 | 2 |
| 11 | 3 | 223.9% | 8.75 | 10.80 | 39.00 | 0.00 | 0.10 | 175.1% | 2 | 2 |
| 17 | 2 | 201.5% | 7.75 | 9.80 | 40.00 | 0.00 | 0.06 | 157.6% | 12 | 2,477 |
| 8 | 3 | 201.5% | 7.70 | 8.90 | 40.50 | 0.00 | 0.08 | 148.8% | 2 | 3 |
| 14 | 105 | 180.0% | 7.25 | 8.30 | 41.00 | 0.00 | 0.09 | 140.0% | 0 | 21 |
| 8 | 108 | 187.8% | 6.85 | 7.80 | 41.50 | 0.00 | 0.13 | 131.2% | 0 | 1 |
| 13 | 7 | 196.6% | 6.30 | 7.45 | 42.00 | 0.00 | 0.08 | 122.5% | 1 | 35 |
| 10 | 10 | 157.6% | 5.65 | 6.95 | 42.50 | 0.00 | 0.11 | 113.7% | 0 | 38 |
| 5 | 3 | 1.5% | 4.75 | 6.60 | 43.00 | 0.00 | 0.11 | 104.9% | 0 | 99 |
| 0 | 9 | 172.2% | 4.90 | 5.95 | 43.50 | 0.00 | 0.14 | 96.1% | 1 | 273 |
| 2 | 1 | 152.7% | 4.30 | 5.50 | 44.00 | 0.00 | 0.04 | 88.3% | 45 | 158 |
| 12 | 7 | 140.0% | 3.80 | 5.00 | 44.50 | 0.00 | 0.09 | 79.5% | 0 | 70 |
| 70 | 11 | 122.5% | 3.35 | 4.40 | 45.00 | 0.00 | 0.08 | 70.8% | 44 | 312 |
| 23 | 3 | 115.6% | 2.86 | 3.95 | 45.50 | 0.00 | 0.19 | 62.0% | 19 | 54 |
| 25 | 0 | 112.7% | 2.49 | 3.45 | 46.00 | 0.03 | 0.20 | 90.3% | 23 | 417 |
| 16 | 0 | 89.3% | 1.99 | 2.83 | 46.50 | 0.07 | 0.11 | 71.7% | 139 | 475 |
| 1,039 | 1,046 | 70.8% | 1.61 | 2.14 | 47.00 | 0.06 | 0.30 | 74.7% | 26 | 156 |
| 259 | 7 | 84.4% | 1.17 | 2.03 | 47.50 | 0.08 | 1.39 | 124.4% | 12 | 48 |
| 93 | 184 | 65.9% | 0.79 | 1.40 | 48.00 | 0.18 | 1.10 | 95.1% | 15 | 160 |
| 169 | 249 | 57.1% | 0.53 | 0.87 | 48.50 | 0.24 | 0.80 | 62.0% | 17 | 125 |
| 126 | 735 | 61.0% | 0.21 | 0.78 | 49.00 | 0.49 | 1.01 | 59.0% | 34 | 206 |
| 226 | 8 | 71.7% | 0.13 | 0.68 | 49.50 | 0.76 | 1.41 | 60.0% | 31 | 141 |
| 1,085 | 306 | 67.8% | 0.11 | 0.37 | 50.00 | 1.25 | 1.91 | 75.6% | 970 | 1,530 |
| 624 | 279 | 80.5% | 0.01 | 0.29 | 51.00 | 1.72 | 3.55 | 110.8% | 0 | 28 |
| 642 | 183 | 59.0% | 0.00 | 0.11 | 52.00 | 2.68 | 3.60 | 1.5% | 204 | 310 |
| 454 | 30 | 73.7% | 0.00 | 0.07 | 53.00 | 3.60 | 4.80 | 1.5% | 2 | 78 |
| 278 | 26 | 87.3% | 0.00 | 0.01 | 54.00 | 4.60 | 5.85 | 1.5% | 101 | 58 |
| 593 | 16 | 101.0% | 0.00 | 0.02 | 55.00 | 5.70 | 6.75 | 1.5% | 696 | 532 |
| 499 | 106 | 113.7% | 0.00 | 0.03 | 56.00 | 6.55 | 7.60 | 1.5% | 18 | 12 |
| 286 | 4 | 125.4% | 0.00 | 1.00 | 57.00 | 7.70 | 8.75 | 1.5% | 15 | 10 |
| 968 | 20 | 138.1% | 0.00 | 0.06 | 58.00 | 8.50 | 10.60 | 245.4% | 21 | 10 |
| 128 | 6 | 149.8% | 0.00 | 0.07 | 59.00 | – | – | – | – | – |
| 446 | 30 | 160.5% | 0.00 | 0.04 | 60.00 | 10.65 | 11.75 | 1.5% | 44 | 24 |
| 262 | 10 | 172.2% | 0.00 | 0.20 | 61.00 | 11.70 | 13.15 | 261.0% | 21 | 13 |
| 309 | 9 | 182.9% | 0.00 | 0.01 | 62.00 | 12.45 | 14.05 | 1.5% | 1 | 0 |
| 66 | 8 | 193.7% | 0.00 | 0.30 | 63.00 | 13.50 | 15.10 | 218.1% | 1 | 0 |
| 79 | 0 | 203.4% | 0.00 | 0.95 | 64.00 | 14.50 | 16.00 | 1.5% | 2 | 0 |
| 59 | 5 | 214.2% | 0.00 | 0.40 | 65.00 | 15.60 | 16.90 | 1.5% | 1 | 0 |
| 29 | 0 | 223.9% | 0.00 | 0.35 | 66.00 | – | – | – | – | – |
| 32 | 0 | 233.7% | 0.00 | 2.13 | 67.00 | – | – | – | – | – |
| 40 | 0 | 243.4% | 0.00 | 2.13 | 68.00 | – | – | – | – | – |
| 19 | 0 | 252.2% | 0.00 | 2.13 | 69.00 | – | – | – | – | – |
| 731 | 140 | 261.0% | 0.00 | 0.02 | 70.00 | 20.45 | 22.60 | 414.2% | 5 | 1 |
| 116 | 0 | 270.8% | 0.00 | 2.13 | 71.00 | – | – | – | – | – |
| 94 | 0 | 279.5% | 0.00 | 0.07 | 72.00 | – | – | – | – | – |
| 14 | 0 | 287.3% | 0.00 | 2.13 | 73.00 | 23.45 | 26.00 | 512.7% | 0 | 1 |
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.