| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 40.00 | 0.00 | 0.25 | 458.1% | 3 | 6 |
| – | – | – | – | – | 45.00 | 0.00 | 0.10 | 382.9% | 1 | 4 |
| 1 | 1 | 1.5% | 30.30 | 33.30 | 46.00 | 0.00 | 0.05 | 369.3% | 0 | 48 |
| 1 | 1 | 1.5% | 29.80 | 32.80 | 46.50 | 0.00 | 0.05 | 361.5% | 0 | 48 |
| 5 | 0 | 1.5% | 29.30 | 32.90 | 47.00 | 0.00 | 0.05 | 354.6% | 0 | 48 |
| 4 | 0 | 1.5% | 28.80 | 31.80 | 47.50 | 0.00 | 0.05 | 347.8% | 0 | 48 |
| 0 | 1 | 1.5% | 28.50 | 31.30 | 48.00 | 0.00 | 0.05 | 341.0% | 0 | 54 |
| 0 | 2 | 1.5% | 27.80 | 30.80 | 48.50 | 0.00 | 0.05 | 335.1% | 0 | 54 |
| 0 | 1 | 1.5% | 27.30 | 30.30 | 49.00 | 0.00 | 1.50 | 328.3% | 0 | 101 |
| – | – | – | – | – | 49.50 | 0.00 | 2.15 | 321.5% | 0 | 157 |
| 12 | 0 | 1.5% | 26.40 | 29.30 | 50.00 | 0.00 | 2.15 | 314.7% | 0 | 189 |
| 2 | 0 | 1.5% | 25.40 | 28.30 | 51.00 | 0.00 | 1.95 | 302.0% | 0 | 2 |
| 1 | 1 | 1.5% | 24.60 | 27.30 | 52.00 | 0.00 | 0.60 | 289.3% | 0 | 15 |
| 3 | 3 | 1.5% | 24.40 | 26.30 | 53.00 | 0.00 | 2.15 | 277.6% | 0 | 24 |
| 3 | 2 | 1.5% | 22.50 | 25.30 | 54.00 | 0.00 | 2.15 | 264.9% | 0 | 12 |
| 11 | 0 | 1.5% | 21.30 | 24.90 | 55.00 | 0.00 | 2.15 | 253.2% | 0 | 31 |
| – | – | – | – | – | 56.00 | 0.00 | 2.05 | 241.5% | 0 | 62 |
| – | – | – | – | – | 57.00 | 0.00 | 1.95 | 229.8% | 0 | 4 |
| 0 | 1 | 1.5% | 18.30 | 21.30 | 58.00 | 0.00 | 0.95 | 218.1% | 0 | 13 |
| 2 | 1 | 1.5% | 17.30 | 20.30 | 59.00 | – | – | – | – | – |
| 9 | 0 | 1.5% | 16.30 | 19.30 | 60.00 | 0.00 | 0.15 | 195.6% | 3 | 209 |
| 10 | 0 | 1.5% | 15.30 | 18.30 | 61.00 | 0.00 | 1.20 | 184.9% | 0 | 31 |
| 2 | 1 | 1.5% | 14.30 | 17.90 | 62.00 | 0.00 | 1.65 | 174.2% | 0 | 32 |
| 4 | 1 | 1.5% | 13.50 | 16.90 | 63.00 | 0.00 | 0.60 | 163.4% | 0 | 23 |
| 18 | 1 | 1.5% | 12.50 | 15.90 | 64.00 | 0.00 | 1.15 | 152.7% | 0 | 15 |
| 21 | 2 | 1.5% | 11.60 | 14.30 | 65.00 | 0.00 | 0.60 | 142.0% | 2 | 21 |
| 5 | 0 | 1.5% | 10.60 | 13.90 | 66.00 | 0.00 | 0.65 | 131.2% | 13 | 46 |
| 13 | 0 | 1.5% | 9.50 | 12.30 | 67.00 | 0.00 | 0.10 | 121.5% | 1 | 22 |
| 7 | 3 | 1.5% | 8.60 | 11.70 | 68.00 | 0.00 | 0.15 | 110.8% | 2 | 12 |
| 5 | 0 | 1.5% | 7.40 | 11.00 | 69.00 | 0.00 | 0.75 | 101.0% | 3 | 23 |
| 125 | 0 | 94.2% | 6.90 | 9.90 | 70.00 | 0.00 | 0.75 | 90.3% | 19 | 180 |
| 26 | 0 | 145.9% | 6.20 | 9.10 | 71.00 | 0.05 | 0.75 | 164.4% | 5 | 61 |
| 149 | 0 | 1.5% | 4.60 | 7.00 | 72.00 | 0.10 | 1.00 | 164.4% | 4 | 29 |
| 11 | 3 | 62.0% | 4.10 | 6.70 | 73.00 | 0.25 | 1.45 | 173.2% | 3 | 38 |
| 17 | 2 | 109.8% | 3.10 | 6.40 | 74.00 | 0.00 | 1.85 | 50.3% | 3 | 14 |
| 25 | 14 | 101.0% | 2.70 | 5.00 | 75.00 | 0.00 | 1.10 | 39.5% | 7 | 231 |
| 160 | 28 | 130.3% | 2.10 | 4.90 | 76.00 | 0.45 | 2.00 | 138.1% | 2 | 116 |
| 210 | 1 | 96.1% | 1.95 | 2.75 | 77.00 | 0.60 | 3.00 | 149.8% | 4 | 1 |
| 26 | 21 | 71.7% | 0.35 | 2.40 | 78.00 | 1.30 | 3.60 | 161.5% | 0 | 16 |
| 9 | 6 | 78.6% | 0.10 | 1.90 | 79.00 | 1.55 | 2.65 | 107.8% | 1 | 14 |
| 79 | 9 | 130.3% | 0.05 | 2.85 | 80.00 | 1.75 | 3.60 | 105.9% | 3 | 86 |
| 9 | 3 | 30.8% | 0.00 | 2.45 | 81.00 | 2.45 | 5.20 | 138.1% | 133 | 147 |
| 6 | 3 | 149.8% | 0.25 | 1.95 | 82.00 | 2.60 | 5.90 | 115.6% | 15 | 38 |
| 31 | 2 | 151.7% | 0.15 | 1.60 | 83.00 | 4.30 | 7.10 | 167.3% | 0 | 27 |
| 15 | 11 | 144.9% | 0.10 | 1.10 | 84.00 | 4.60 | 7.70 | 139.0% | 0 | 47 |
| 160 | 26 | 125.4% | 0.10 | 0.45 | 85.00 | 5.90 | 8.10 | 138.1% | 0 | 23 |
| 49 | 10 | 74.7% | 0.00 | 0.80 | 86.00 | 6.80 | 9.50 | 167.3% | 2 | 18 |
| 11 | 4 | 83.4% | 0.00 | 1.05 | 87.00 | 7.80 | 10.50 | 181.0% | 0 | 2 |
| 346 | 298 | 91.2% | 0.00 | 0.95 | 88.00 | 8.30 | 11.80 | 182.9% | 0 | 26 |
| 17 | 2 | 99.0% | 0.00 | 0.80 | 89.00 | 9.80 | 12.70 | 218.1% | 0 | 20 |
| 373 | 2 | 106.9% | 0.00 | 0.50 | 90.00 | 10.10 | 13.70 | 185.9% | 0 | 12 |
| 8 | 0 | 113.7% | 0.00 | 1.00 | 91.00 | 11.80 | 14.70 | 243.4% | 0 | 1 |
| 21 | 0 | 121.5% | 0.00 | 0.65 | 92.00 | 12.70 | 15.70 | 249.3% | 0 | 2 |
| 12 | 0 | 128.3% | 0.00 | 1.05 | 93.00 | 13.80 | 16.70 | 266.8% | 0 | 2 |
| 30 | 0 | 135.1% | 0.00 | 0.70 | 94.00 | – | – | – | – | – |
| 92 | 3 | 142.0% | 0.00 | 1.15 | 95.00 | 15.80 | 18.70 | 290.3% | 5 | 1 |
| 42 | 0 | 148.8% | 0.00 | 1.15 | 96.00 | – | – | – | – | – |
| 17 | 0 | 155.6% | 0.00 | 1.40 | 97.00 | – | – | – | – | – |
| 128 | 1 | 162.5% | 0.00 | 0.95 | 98.00 | – | – | – | – | – |
| 6 | 0 | 169.3% | 0.00 | 1.15 | 99.00 | – | – | – | – | – |
| 113 | 1 | 175.1% | 0.00 | 0.50 | 100.00 | 20.80 | 23.70 | 342.9% | 18 | 4 |
| 6 | 0 | 182.0% | 0.00 | 2.15 | 101.00 | – | – | – | – | – |
| 6 | 0 | 187.8% | 0.00 | 1.00 | 102.00 | – | – | – | – | – |
| 50 | 1 | 206.4% | 0.00 | 1.10 | 105.00 | 25.80 | 28.70 | 391.7% | 23 | 9 |
| 9 | 0 | 212.2% | 0.00 | 1.05 | 106.00 | – | – | – | – | – |
| 40 | 0 | 234.7% | 0.00 | 1.35 | 110.00 | – | – | – | – | – |
| – | – | – | – | – | 112.00 | 32.80 | 35.50 | 436.6% | 10 | 2 |
| 1 | 0 | 256.1% | 0.00 | 2.05 | 114.00 | – | – | – | – | – |
| 2 | 0 | 262.0% | 0.00 | 1.50 | 115.00 | – | – | – | – | – |
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.