| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 283.4% | 26.50 | 29.20 | 27.50 | 0.00 | 0.25 | 173.2% | 0 | 10 |
| – | – | – | – | – | 30.00 | 0.00 | 0.15 | 152.7% | 0 | 3 |
| – | – | – | – | – | 32.50 | 0.00 | 0.25 | 134.2% | 1 | 1 |
| 105 | 240 | 149.8% | 19.10 | 21.10 | 35.00 | 0.00 | 0.25 | 116.6% | 0 | 9 |
| 1 | 0 | 108.8% | 16.50 | 18.60 | 37.50 | 0.00 | 1.00 | 100.0% | 0 | 2 |
| – | – | – | – | – | 40.00 | 0.00 | 0.50 | 84.4% | 0 | 26 |
| 2 | 0 | 128.3% | 11.30 | 14.50 | 42.50 | 0.00 | 1.40 | 69.8% | 0 | 47 |
| 7 | 15 | 58.1% | 9.00 | 11.10 | 45.00 | 0.00 | 0.40 | 56.1% | 0 | 87 |
| 1 | 0 | 43.4% | 6.60 | 8.50 | 47.50 | 0.05 | 2.35 | 127.3% | 38 | 75 |
| – | – | – | – | – | 48.00 | 0.00 | 0.60 | 39.5% | 39 | 14 |
| 10 | 0 | 60.0% | 5.40 | 7.10 | 49.00 | 0.10 | 2.50 | 115.6% | 19 | 1 |
| 4,268 | 0 | 52.2% | 4.40 | 6.10 | 50.00 | 0.20 | 1.55 | 86.4% | 0 | 1,517 |
| – | – | – | – | – | 51.00 | 0.40 | 1.65 | 81.5% | 2 | 2 |
| 5 | 0 | 65.9% | 2.90 | 5.00 | 52.00 | 0.60 | 2.35 | 86.4% | 2 | 21 |
| 201 | 100 | 76.6% | 2.75 | 5.10 | 52.50 | 0.70 | 2.85 | 90.3% | 0 | 252 |
| 1 | 0 | 82.5% | 2.75 | 4.80 | 53.00 | 0.90 | 2.75 | 85.4% | 2 | 25 |
| 611 | 29 | 79.5% | 2.10 | 4.10 | 54.00 | 1.25 | 3.30 | 85.4% | 19 | 67 |
| 17,901 | 90 | 61.0% | 1.50 | 2.50 | 55.00 | 1.70 | 3.40 | 79.5% | 528 | 1,521 |
| 7 | 1 | 77.6% | 1.10 | 3.10 | 56.00 | 2.20 | 3.30 | 68.8% | 0 | 40 |
| 10 | 14 | 70.8% | 0.80 | 2.15 | 57.00 | 2.90 | 5.20 | 90.3% | 5 | 24 |
| 1,041 | 23 | 65.9% | 0.70 | 1.65 | 57.50 | 3.20 | 5.00 | 81.5% | 2 | 157 |
| 41 | 4 | 62.0% | 0.55 | 1.30 | 58.00 | 3.40 | 5.10 | 74.7% | 2 | 71 |
| 455 | 0 | 72.7% | 0.40 | 1.50 | 59.00 | 4.40 | 6.60 | 93.2% | 2 | 4 |
| 6,050 | 42 | 57.1% | 0.30 | 0.45 | 60.00 | 4.80 | 6.50 | 70.8% | 0 | 202 |
| 37 | 3 | 62.0% | 0.20 | 0.50 | 61.00 | 5.60 | 7.30 | 69.8% | 0 | 560 |
| 202 | 16 | 65.9% | 0.15 | 0.45 | 62.00 | 6.60 | 9.40 | 101.0% | 0 | 25 |
| 157 | 2 | 66.9% | 0.05 | 0.50 | 62.50 | 6.90 | 8.70 | 71.7% | 0 | 120 |
| 1,514 | 155 | 60.0% | 0.10 | 0.20 | 63.00 | 7.50 | 9.20 | 77.6% | 0 | 8 |
| 32 | 2 | 82.5% | 0.05 | 0.70 | 64.00 | 8.30 | 10.30 | 80.5% | 0 | 2 |
| 10,221 | 54 | 46.4% | 0.00 | 0.15 | 65.00 | 9.20 | 11.10 | 75.6% | 0 | 18 |
| 10 | 0 | 50.3% | 0.00 | 2.20 | 66.00 | 10.20 | 13.20 | 114.7% | 0 | 2 |
| 24 | 1 | 53.2% | 0.00 | 0.25 | 67.00 | – | – | – | – | – |
| 17,746 | 2 | 55.1% | 0.00 | 0.70 | 67.50 | 12.20 | 13.70 | 110.8% | 0 | 150 |
| 20 | 0 | 57.1% | 0.00 | 1.50 | 68.00 | – | – | – | – | – |
| 1 | 0 | 60.0% | 0.00 | 1.60 | 69.00 | – | – | – | – | – |
| 2,054 | 2 | 63.9% | 0.00 | 0.40 | 70.00 | 14.10 | 16.50 | 113.7% | 0 | 18 |
| 3 | 0 | 66.9% | 0.00 | 1.55 | 71.00 | – | – | – | – | – |
| 5 | 0 | 69.8% | 0.00 | 1.75 | 72.00 | – | – | – | – | – |
| 733 | 0 | 79.5% | 0.00 | 1.05 | 75.00 | 19.30 | 22.20 | 167.3% | 0 | 2 |
| 3 | 0 | 94.2% | 0.00 | 1.15 | 80.00 | – | – | – | – | – |
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.