| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 307.8% | 33.70 | 36.20 | 35.00 | 0.00 | 0.05 | 166.4% | 0 | 16 |
| 2 | 0 | 199.5% | 28.80 | 30.20 | 40.00 | 0.00 | 0.05 | 136.1% | 0 | 2 |
| 1 | 0 | 200.5% | 24.10 | 25.60 | 45.00 | 0.00 | 0.05 | 108.8% | 120 | 21 |
| 21 | 0 | 180.0% | 19.20 | 21.10 | 50.00 | 0.10 | 0.25 | 125.4% | 2 | 75 |
| 1 | 0 | 155.6% | 14.50 | 16.50 | 55.00 | 0.25 | 0.65 | 117.6% | 135 | 132 |
| – | – | – | – | – | 56.00 | 0.30 | 0.75 | 114.7% | 1 | 10 |
| 2 | 0 | 137.1% | 12.00 | 14.10 | 57.50 | 0.45 | 0.70 | 106.9% | 8 | 29 |
| 2 | 0 | 128.3% | 11.20 | 12.90 | 58.50 | 0.25 | 1.05 | 102.9% | 6 | 61 |
| 12 | 5 | 100.0% | 9.20 | 11.10 | 60.00 | 0.60 | 1.05 | 100.0% | 76 | 226 |
| 1 | 1 | 99.0% | 8.70 | 9.20 | 61.50 | 0.70 | 1.45 | 97.1% | 0 | 3 |
| 6 | 6 | 115.6% | 7.90 | 9.50 | 62.50 | 1.05 | 1.50 | 96.1% | 3 | 22 |
| 44 | 5 | 95.1% | 7.20 | 7.50 | 63.50 | 1.15 | 2.45 | 103.9% | 2 | 8 |
| 39 | 11 | 105.9% | 6.00 | 7.40 | 65.00 | 1.60 | 2.00 | 89.3% | 109 | 169 |
| 3 | 1 | 105.9% | 5.00 | 6.60 | 66.50 | 1.85 | 3.50 | 98.1% | 0 | 4 |
| 16 | 10 | 101.0% | 4.40 | 5.70 | 67.50 | 2.50 | 4.80 | 111.7% | 3 | 3 |
| 14 | 4 | 96.1% | 3.70 | 5.00 | 68.50 | 2.55 | 4.00 | 90.3% | 1 | 12 |
| 242 | 86 | 89.3% | 3.10 | 3.60 | 70.00 | 3.40 | 4.40 | 86.4% | 12 | 183 |
| 1 | 7 | 85.4% | 1.70 | 3.80 | 71.00 | – | – | – | – | – |
| 7 | 14 | 85.4% | 2.20 | 2.60 | 72.00 | 4.30 | 5.40 | 80.5% | 3 | 2 |
| 0 | 6 | 90.3% | 1.95 | 2.55 | 73.00 | 4.70 | 6.00 | 75.6% | 1 | 0 |
| 1 | 15 | 86.4% | 1.45 | 2.10 | 74.00 | – | – | – | – | – |
| 167 | 111 | 86.4% | 1.35 | 1.65 | 75.00 | 6.20 | 7.40 | 75.6% | 0 | 193 |
| 6 | 8 | 87.3% | 1.10 | 1.55 | 76.00 | 6.80 | 8.30 | 73.7% | 0 | 8 |
| 25 | 10 | 86.4% | 0.95 | 1.20 | 77.00 | 7.40 | 9.00 | 66.9% | 1 | 2 |
| 16 | 12 | 89.3% | 0.80 | 1.20 | 78.00 | 8.20 | 10.20 | 72.7% | 0 | 2 |
| 6 | 0 | 86.4% | 0.45 | 1.05 | 79.00 | 9.00 | 10.70 | 59.0% | 0 | 1 |
| 134 | 81 | 89.3% | 0.55 | 0.85 | 80.00 | 9.90 | 11.60 | 55.1% | 3 | 272 |
| 21 | 19 | 91.2% | 0.50 | 0.75 | 81.00 | 10.80 | 12.40 | 1.5% | 0 | 3 |
| 2 | 0 | 99.0% | 0.20 | 1.30 | 81.50 | – | – | – | – | – |
| 30 | 0 | 99.0% | 0.30 | 1.10 | 82.00 | – | – | – | – | – |
| 8 | 0 | 100.0% | 0.40 | 0.90 | 82.50 | 12.00 | 13.80 | 1.5% | 0 | 2 |
| 38 | 1 | 95.1% | 0.30 | 0.70 | 83.00 | 12.40 | 14.80 | 1.5% | 0 | 2 |
| 22 | 0 | 94.2% | 0.30 | 0.60 | 83.50 | 12.90 | 15.30 | 1.5% | 0 | 1 |
| 24 | 4 | 93.2% | 0.25 | 0.55 | 84.00 | 13.40 | 15.80 | 1.5% | 1 | 2 |
| 173 | 23 | 93.2% | 0.25 | 0.40 | 85.00 | 14.30 | 16.80 | 1.5% | 1 | 22 |
| 15 | 1 | 99.0% | 0.10 | 0.60 | 86.00 | 15.20 | 17.70 | 1.5% | 0 | 24 |
| 18 | 7 | 99.0% | 0.05 | 0.60 | 86.50 | 15.70 | 18.20 | 1.5% | 0 | 2 |
| 5 | 1 | 98.1% | 0.10 | 0.45 | 87.00 | 16.20 | 18.70 | 1.5% | 0 | 2 |
| 12 | 1 | 101.0% | 0.05 | 0.55 | 87.50 | 16.60 | 19.10 | 1.5% | 0 | 1 |
| 26 | 2 | 95.1% | 0.05 | 0.35 | 88.00 | 17.10 | 19.60 | 1.5% | 0 | 3 |
| 2 | 0 | 62.9% | 0.00 | 1.50 | 88.50 | – | – | – | – | – |
| 12 | 0 | 63.9% | 0.00 | 1.50 | 89.00 | – | – | – | – | – |
| 355 | 4 | 105.9% | 0.15 | 0.35 | 90.00 | 19.20 | 21.10 | 1.5% | 1 | 59 |
| 13 | 0 | 142.9% | 0.05 | 1.50 | 91.00 | 20.10 | 22.50 | 1.5% | 0 | 4 |
| 13 | 0 | 71.7% | 0.00 | 1.50 | 92.00 | – | – | – | – | – |
| 17 | 0 | 72.7% | 0.00 | 1.50 | 92.50 | – | – | – | – | – |
| 12 | 3 | 105.9% | 0.10 | 0.20 | 93.00 | – | – | – | – | – |
| 30 | 0 | 76.6% | 0.00 | 1.45 | 94.00 | – | – | – | – | – |
| 117 | 0 | 78.6% | 0.00 | 0.75 | 95.00 | 24.00 | 26.50 | 1.5% | 0 | 21 |
| 18 | 0 | 81.5% | 0.00 | 1.50 | 96.00 | 24.60 | 27.70 | 1.5% | 0 | 1 |
| 5 | 0 | 169.3% | 0.05 | 1.50 | 98.00 | – | – | – | – | – |
| 5 | 0 | 87.3% | 0.00 | 1.45 | 99.00 | – | – | – | – | – |
| 1,427 | 89 | 118.6% | 0.05 | 0.15 | 100.00 | 29.10 | 31.00 | 1.5% | 0 | 56 |
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.