| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 61 | 0 | 248.3% | 32.90 | 35.70 | 40.00 | 0.00 | 0.02 | 149.8% | 11 | 2,112 |
| 60 | 0 | 163.4% | 27.35 | 30.70 | 45.00 | 0.02 | 0.04 | 138.1% | 366 | 26,703 |
| 182 | 0 | 152.7% | 22.90 | 25.40 | 50.00 | 0.04 | 0.09 | 125.4% | 410 | 2,935 |
| 128 | 0 | 140.0% | 17.95 | 20.80 | 55.00 | 0.11 | 0.20 | 110.8% | 536 | 1,780 |
| – | – | – | – | – | 56.00 | 0.06 | 0.42 | 115.6% | 56 | 8 |
| 1 | 0 | 131.2% | 16.05 | 18.85 | 57.00 | 0.09 | 0.33 | 106.9% | 101 | 6 |
| 1 | 163 | 58.1% | 14.65 | 17.20 | 58.00 | 0.01 | 0.34 | 97.1% | 10 | 1 |
| 0 | 431 | 96.1% | 14.00 | 16.30 | 59.00 | 0.22 | 0.68 | 112.7% | 12 | 2 |
| 479 | 276 | 90.3% | 13.00 | 15.30 | 60.00 | 0.30 | 0.40 | 100.0% | 558 | 2,307 |
| 0 | 1 | 116.6% | 12.25 | 15.15 | 61.00 | 0.40 | 0.55 | 102.0% | 15 | 9 |
| 47 | 17 | 112.7% | 11.75 | 12.95 | 62.50 | 0.55 | 0.65 | 98.1% | 139 | 221 |
| 5 | 16 | 103.9% | 10.25 | 12.40 | 63.50 | 0.65 | 0.80 | 97.1% | 217 | 233 |
| 269 | 160 | 99.0% | 9.10 | 10.90 | 65.00 | 0.94 | 1.04 | 96.1% | 1,886 | 6,198 |
| 24 | 2 | 94.2% | 7.60 | 9.80 | 66.50 | 1.15 | 1.41 | 95.1% | 185 | 206 |
| 32 | 3 | 100.0% | 7.25 | 9.05 | 67.50 | 1.49 | 1.66 | 96.1% | 240 | 190 |
| 46 | 8 | 99.0% | 6.50 | 8.35 | 68.50 | 1.79 | 2.04 | 97.1% | 97 | 427 |
| 1,853 | 50 | 99.0% | 6.15 | 6.75 | 70.00 | 2.33 | 2.47 | 96.1% | 1,372 | 11,352 |
| 7 | 28 | 105.9% | 5.50 | 6.80 | 71.00 | 2.72 | 2.89 | 96.1% | 193 | 41 |
| 93 | 591 | 99.0% | 4.95 | 5.60 | 72.00 | 3.15 | 3.45 | 97.1% | 158 | 219 |
| 60 | 74 | 88.3% | 3.75 | 4.90 | 73.00 | 3.60 | 3.95 | 98.1% | 2,475 | 323 |
| 32 | 40 | 96.1% | 4.20 | 4.60 | 73.50 | 3.85 | 4.25 | 98.1% | 77 | 80 |
| 77 | 139 | 97.1% | 4.10 | 4.35 | 74.00 | 4.20 | 4.40 | 98.1% | 77 | 257 |
| 10,458 | 868 | 98.1% | 3.65 | 3.95 | 75.00 | 4.70 | 4.90 | 97.1% | 293 | 5,872 |
| 265 | 223 | 99.0% | 3.30 | 3.55 | 76.00 | 5.30 | 5.70 | 99.0% | 128 | 739 |
| 100 | 253 | 98.1% | 2.87 | 3.15 | 77.00 | 5.85 | 6.55 | 101.0% | 25 | 357 |
| 132 | 71 | 99.0% | 2.58 | 2.83 | 78.00 | 6.60 | 7.05 | 101.0% | 41 | 215 |
| 156 | 87 | 100.0% | 2.36 | 2.53 | 79.00 | 7.30 | 8.30 | 107.8% | 8 | 163 |
| 3,707 | 2,189 | 102.0% | 2.15 | 2.28 | 80.00 | 8.00 | 8.35 | 100.0% | 538 | 9,162 |
| 213 | 75 | 101.0% | 1.86 | 2.00 | 81.00 | 8.25 | 10.10 | 106.9% | 13 | 142 |
| 232 | 161 | 102.0% | 1.65 | 1.81 | 82.00 | 9.05 | 11.25 | 111.7% | 20 | 163 |
| 110 | 70 | 106.9% | 1.43 | 1.95 | 83.00 | 9.70 | 12.05 | 110.8% | 13 | 94 |
| 207 | 105 | 99.0% | 0.87 | 1.54 | 84.00 | 10.40 | 12.60 | 105.9% | 504 | 174 |
| 8,092 | 1,629 | 103.9% | 1.15 | 1.28 | 85.00 | 11.50 | 12.90 | 102.0% | 983 | 8,138 |
| 281 | 295 | 103.9% | 0.98 | 1.15 | 86.00 | 12.45 | 14.20 | 110.8% | 3 | 87 |
| 388 | 109 | 107.8% | 0.57 | 1.48 | 87.00 | 12.45 | 15.20 | 98.1% | 0 | 167 |
| 494 | 56 | 108.8% | 0.50 | 1.34 | 88.00 | 13.25 | 15.15 | 68.8% | 1 | 80 |
| 253 | 56 | 112.7% | 0.66 | 1.15 | 89.00 | 13.95 | 17.50 | 102.9% | 20 | 448 |
| 10,646 | 1,534 | 109.8% | 0.67 | 0.76 | 90.00 | 15.90 | 17.45 | 105.9% | 2,126 | 3,717 |
| 628 | 99 | 103.9% | 0.28 | 0.74 | 91.00 | 16.80 | 18.65 | 111.7% | 0 | 68 |
| 118 | 1,258 | 109.8% | 0.47 | 0.66 | 92.00 | 17.20 | 19.80 | 104.9% | 5 | 3 |
| 29 | 9 | 111.7% | 0.41 | 0.63 | 93.00 | 17.80 | 20.90 | 99.0% | 2 | 2 |
| 16 | 12 | 112.7% | 0.35 | 0.57 | 94.00 | 18.75 | 22.00 | 104.9% | 12 | 2 |
| 6,001 | 540 | 115.6% | 0.42 | 0.49 | 95.00 | 20.35 | 23.00 | 125.4% | 2,028 | 4,139 |
| 6 | 8 | 114.7% | 0.27 | 0.50 | 96.00 | – | – | – | – | – |
| 18 | 31 | 117.6% | 0.32 | 0.44 | 97.00 | – | – | – | – | – |
| 3 | 34 | 118.6% | 0.25 | 0.44 | 98.00 | 22.60 | 26.00 | 111.7% | 4 | 8 |
| 12 | 6 | 117.6% | 0.18 | 0.39 | 99.00 | – | – | – | – | – |
| 19,080 | 2,837 | 120.5% | 0.27 | 0.30 | 100.00 | 25.80 | 28.00 | 154.7% | 25 | 949 |
| 6 | 16 | 112.7% | 0.01 | 0.32 | 101.00 | – | – | – | – | – |
| 0 | 16 | 120.5% | 0.15 | 0.30 | 102.00 | 26.50 | 29.50 | 1.5% | 3 | 0 |
| 1 | 4 | 81.5% | 0.00 | 0.40 | 103.00 | 27.50 | 30.35 | 1.5% | 0 | 4 |
| 4,979 | 157 | 124.4% | 0.16 | 0.20 | 105.00 | 29.40 | 32.80 | 106.9% | 4 | 981 |
| 7,681 | 1,424 | 126.4% | 0.06 | 0.15 | 110.00 | 34.35 | 37.90 | 123.4% | 14 | 477 |
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.