| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 6 | 252 | 502.9% | 14.00 | 16.50 | 30.00 | 0.00 | 0.05 | 303.9% | 1 | 3 |
| 1 | 252 | 302.0% | 11.10 | 13.00 | 33.00 | 0.00 | 0.20 | 238.6% | 0 | 4 |
| 3 | 0 | 1.5% | 10.20 | 11.70 | 34.00 | – | – | – | – | – |
| 3 | 15 | 1.5% | 9.20 | 10.60 | 35.00 | 0.00 | 2.15 | 196.6% | 0 | 1 |
| 1 | 16 | 1.5% | 8.20 | 9.60 | 36.00 | – | – | – | – | – |
| 1 | 1 | 1.5% | 7.20 | 8.60 | 37.00 | – | – | – | – | – |
| 3 | 1 | 1.5% | 6.20 | 7.30 | 38.00 | 0.00 | 0.05 | 138.1% | 0 | 6 |
| 4 | 1 | 1.5% | 5.20 | 6.30 | 39.00 | 0.00 | 0.15 | 119.5% | 0 | 34 |
| 7 | 5 | 1.5% | 4.70 | 5.80 | 39.50 | – | – | – | – | – |
| 15 | 12 | 1.5% | 4.20 | 5.30 | 40.00 | 0.00 | 0.05 | 101.0% | 0 | 29 |
| 8 | 11 | 1.5% | 3.70 | 4.70 | 40.50 | 0.00 | 1.75 | 91.2% | 0 | 25 |
| 7 | 4 | 1.5% | 3.20 | 4.70 | 41.00 | 0.00 | 0.15 | 82.5% | 0 | 94 |
| 13 | 6 | 1.5% | 2.75 | 3.80 | 41.50 | 0.00 | 0.10 | 72.7% | 0 | 131 |
| 8 | 6 | 1.5% | 2.20 | 3.40 | 42.00 | 0.00 | 0.10 | 62.9% | 0 | 3,470 |
| 11 | 1 | 1.5% | 1.75 | 2.95 | 42.50 | 0.00 | 0.10 | 54.2% | 3 | 2,515 |
| 105 | 2 | 1.5% | 1.35 | 2.20 | 43.00 | 0.00 | 0.15 | 44.4% | 12 | 4,965 |
| 84 | 0 | 118.6% | 0.80 | 3.20 | 43.50 | 0.05 | 0.20 | 63.9% | 26 | 6,656 |
| 331 | 21 | 1.5% | 0.65 | 1.25 | 44.00 | 0.00 | 0.40 | 24.9% | 132 | 703 |
| 792 | 3 | 47.3% | 0.35 | 1.10 | 44.50 | 0.05 | 0.45 | 48.3% | 216 | 423 |
| 812 | 811 | 42.5% | 0.30 | 0.50 | 45.00 | 0.35 | 0.95 | 68.8% | 5 | 846 |
| 301 | 211 | 42.5% | 0.15 | 0.25 | 45.50 | 0.55 | 1.50 | 78.6% | 0 | 53 |
| 1,014 | 43 | 48.3% | 0.05 | 0.20 | 46.00 | 1.00 | 1.75 | 81.5% | 4 | 275 |
| 115 | 98 | 54.2% | 0.05 | 0.10 | 46.50 | 1.40 | 1.90 | 65.9% | 1 | 55 |
| 415 | 58 | 42.5% | 0.00 | 0.10 | 47.00 | 1.80 | 3.50 | 148.8% | 0 | 28 |
| 127 | 15 | 51.2% | 0.00 | 0.15 | 47.50 | 2.35 | 3.40 | 129.3% | 0 | 8 |
| 719 | 9 | 59.0% | 0.00 | 0.15 | 48.00 | 2.80 | 4.10 | 153.7% | 58 | 39 |
| 98 | 1 | 67.8% | 0.00 | 0.15 | 48.50 | 3.30 | 4.60 | 167.3% | 10 | 3 |
| 225 | 1 | 75.6% | 0.00 | 0.05 | 49.00 | 3.80 | 5.00 | 173.2% | 21 | 13 |
| 2 | 0 | 82.5% | 0.00 | 2.10 | 49.50 | 4.40 | 5.30 | 177.1% | 10 | 3 |
| 889 | 0 | 90.3% | 0.00 | 0.10 | 50.00 | 4.80 | 6.40 | 229.8% | 10 | 3 |
| 42 | 0 | 104.9% | 0.00 | 1.20 | 51.00 | 5.70 | 7.60 | 262.0% | 10 | 2 |
| 36 | 0 | 118.6% | 0.00 | 1.05 | 52.00 | 6.70 | 8.30 | 262.0% | 1 | 0 |
| 140 | 0 | 132.2% | 0.00 | 1.25 | 53.00 | 7.70 | 9.20 | 274.7% | 6 | 1 |
| 109 | 0 | 144.9% | 0.00 | 1.70 | 54.00 | 8.10 | 10.90 | 304.9% | 10 | 2 |
| 12 | 0 | 157.6% | 0.00 | 1.75 | 55.00 | 9.90 | 10.80 | 294.2% | 15 | 3 |
| 35 | 0 | 169.3% | 0.00 | 1.75 | 56.00 | – | – | – | – | – |
| 6 | 0 | 182.0% | 0.00 | 0.20 | 57.00 | 11.70 | 13.70 | 402.5% | 392 | 121 |
| 1 | 0 | 193.7% | 0.00 | 1.75 | 58.00 | – | – | – | – | – |
| 40 | 0 | 204.4% | 0.00 | 1.75 | 59.00 | 13.70 | 15.80 | 449.3% | 2 | 0 |
| – | – | – | – | – | 60.00 | 14.70 | 16.80 | 467.8% | 2 | 0 |
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.