| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 11 | 0 | 1.5% | 32.80 | 33.45 | 34.00 | 0.01 | 0.08 | 193.7% | 0 | 587 |
| 6 | 0 | 1.5% | 31.80 | 32.45 | 35.00 | 0.01 | 0.08 | 185.9% | 0 | 1,100 |
| 28 | 0 | 129.3% | 30.85 | 31.45 | 36.00 | 0.01 | 0.08 | 179.0% | 0 | 359 |
| 20 | 0 | 166.4% | 29.85 | 30.50 | 37.00 | 0.01 | 0.09 | 176.1% | 0 | 727 |
| 65 | 0 | 158.6% | 28.85 | 29.50 | 38.00 | 0.01 | 0.09 | 169.3% | 0 | 105 |
| 25 | 0 | 183.9% | 28.05 | 28.50 | 39.00 | 0.01 | 0.09 | 162.5% | 0 | 645 |
| 176 | 0 | 144.9% | 26.85 | 27.50 | 40.00 | 0.01 | 0.10 | 159.5% | 361 | 12,953 |
| 153 | 0 | 131.2% | 24.85 | 25.50 | 42.00 | 0.01 | 0.10 | 145.9% | 0 | 447 |
| 65 | 0 | 118.6% | 22.85 | 23.50 | 44.00 | 0.01 | 0.12 | 136.1% | 0 | 10,418 |
| 20 | 0 | 121.5% | 21.90 | 22.50 | 45.00 | 0.02 | 0.12 | 129.3% | 301 | 2,035 |
| 192 | 0 | 133.2% | 21.10 | 21.45 | 46.00 | 0.02 | 0.13 | 123.4% | 105 | 1,687 |
| 87 | 0 | 111.7% | 18.90 | 19.55 | 48.00 | 0.04 | 0.15 | 117.6% | 187 | 1,867 |
| 234 | 6 | 118.6% | 17.15 | 17.55 | 50.00 | 0.07 | 0.17 | 108.8% | 3 | 4,717 |
| 146 | 36 | 114.7% | 15.20 | 15.70 | 52.00 | 0.10 | 0.21 | 100.0% | 144 | 2,231 |
| 154 | 78 | 101.0% | 13.25 | 13.65 | 54.00 | 0.15 | 0.26 | 94.2% | 0 | 2,377 |
| 113 | 78 | 94.2% | 12.10 | 12.80 | 55.00 | 0.19 | 0.27 | 89.3% | 23 | 3,114 |
| 77 | 0 | 87.3% | 11.15 | 11.75 | 56.00 | 0.25 | 0.30 | 87.3% | 63 | 4,953 |
| 138 | 0 | 90.3% | 10.40 | 10.80 | 57.00 | 0.30 | 0.42 | 85.4% | 188 | 322 |
| 87 | 0 | 83.4% | 9.30 | 9.90 | 58.00 | 0.37 | 0.50 | 82.5% | 100 | 9,634 |
| 18 | 0 | 85.4% | 8.60 | 9.00 | 59.00 | 0.48 | 0.59 | 80.5% | 9 | 342 |
| 630 | 0 | 82.5% | 7.70 | 8.10 | 60.00 | 0.58 | 0.70 | 78.6% | 273 | 20,111 |
| 644 | 0 | 79.5% | 6.85 | 7.25 | 61.00 | 0.73 | 0.87 | 76.6% | 24 | 166 |
| 7 | 1 | 78.6% | 6.45 | 6.80 | 61.50 | 0.81 | 0.96 | 75.6% | 3 | 29 |
| 371 | 0 | 77.6% | 6.05 | 6.40 | 62.00 | 0.91 | 1.06 | 75.6% | 52 | 7,296 |
| 17 | 0 | 76.6% | 5.65 | 6.00 | 62.50 | 1.02 | 1.16 | 73.7% | 36 | 1,724 |
| 98 | 0 | 75.6% | 5.30 | 5.60 | 63.00 | 1.13 | 1.29 | 73.7% | 15 | 182 |
| 34 | 0 | 74.7% | 4.90 | 5.25 | 63.50 | 1.27 | 1.42 | 72.7% | 2 | 983 |
| 164 | 0 | 73.7% | 4.55 | 4.90 | 64.00 | 1.40 | 1.56 | 71.7% | 131 | 4,290 |
| 1,036 | 0 | 73.7% | 4.25 | 4.55 | 64.50 | 1.56 | 1.70 | 70.8% | 6 | 159 |
| 513 | 19 | 72.7% | 3.90 | 4.20 | 65.00 | 1.67 | 1.93 | 70.8% | 1,039 | 2,515 |
| 2,132 | 0 | 72.7% | 3.60 | 3.90 | 65.50 | 1.95 | 2.08 | 70.8% | 0 | 531 |
| 1,413 | 116 | 70.8% | 3.30 | 3.55 | 66.00 | 2.15 | 2.28 | 69.8% | 1,618 | 3,389 |
| 716 | 488 | 71.7% | 3.05 | 3.30 | 66.50 | 2.36 | 2.57 | 70.8% | 22 | 1,991 |
| 136 | 142 | 70.8% | 2.78 | 2.99 | 67.00 | 2.59 | 2.73 | 69.8% | 55 | 144 |
| 208 | 12 | 68.8% | 2.43 | 2.73 | 67.50 | 2.84 | 2.98 | 68.8% | 15 | 250 |
| 5,217 | 1,332 | 69.8% | 2.29 | 2.49 | 68.00 | 3.10 | 3.25 | 68.8% | 42 | 5,774 |
| 254 | 227 | 69.8% | 2.06 | 2.27 | 68.50 | 3.35 | 3.65 | 69.8% | 95 | 153 |
| 184 | 59 | 69.8% | 1.87 | 2.06 | 69.00 | 3.65 | 3.85 | 67.8% | 82 | 1,237 |
| 791 | 38 | 69.8% | 1.71 | 1.87 | 69.50 | 3.90 | 4.30 | 68.8% | 1 | 121 |
| 16,125 | 1,217 | 69.8% | 1.55 | 1.69 | 70.00 | 4.20 | 4.50 | 66.9% | 6,372 | 13,977 |
| 922 | 280 | 68.8% | 1.35 | 1.53 | 70.50 | 4.60 | 5.00 | 69.8% | 0 | 116 |
| 189 | 136 | 68.8% | 1.22 | 1.38 | 71.00 | 4.85 | 5.20 | 65.9% | 11 | 214 |
| 5,371 | 1,186 | 68.8% | 0.97 | 1.12 | 72.00 | 5.60 | 6.05 | 67.8% | 1 | 11,060 |
| 2,144 | 161 | 67.8% | 0.75 | 0.88 | 73.00 | 6.35 | 6.75 | 64.9% | 0 | 48 |
| 10,177 | 2,305 | 67.8% | 0.59 | 0.69 | 74.00 | 7.20 | 7.80 | 69.8% | 2 | 2,333 |
| 1,255 | 81 | 68.8% | 0.44 | 0.57 | 75.00 | 8.10 | 8.45 | 65.9% | 118 | 477 |
| 8,985 | 2 | 69.8% | 0.35 | 0.46 | 76.00 | 8.90 | 9.55 | 69.8% | 5 | 377 |
| 2,069 | 18 | 68.8% | 0.25 | 0.37 | 77.00 | 9.85 | 10.25 | 63.9% | 0 | 11 |
| 2,276 | 1,022 | 69.8% | 0.18 | 0.30 | 78.00 | 10.75 | 11.20 | 62.9% | 0 | 715 |
| 116 | 12 | 70.8% | 0.15 | 0.24 | 79.00 | – | – | – | – | – |
| 12,074 | 64 | 70.8% | 0.10 | 0.20 | 80.00 | 12.65 | 13.35 | 73.7% | 5 | 5,686 |
| 0 | 5 | 70.8% | 0.08 | 0.15 | 81.00 | – | – | – | – | – |
| 4,029 | 26 | 72.7% | 0.05 | 0.14 | 82.00 | 14.60 | 15.05 | 49.3% | 0 | 736 |
| 7,805 | 0 | 73.7% | 0.01 | 0.10 | 84.00 | 16.60 | 17.00 | 1.5% | 0 | 524 |
| 4,500 | 41 | 74.7% | 0.01 | 0.09 | 85.00 | 17.60 | 18.25 | 85.4% | 0 | 76 |
| 3,870 | 0 | 75.6% | 0.01 | 0.08 | 86.00 | 18.60 | 19.25 | 89.3% | 0 | 588 |
| 1,351 | 0 | 68.8% | 0.00 | 0.07 | 88.00 | 20.60 | 21.15 | 88.3% | 0 | 404 |
| 23,041 | 5 | 73.7% | 0.01 | 0.02 | 90.00 | 22.60 | 23.00 | 1.5% | 0 | 45 |
| 11,138 | 0 | 78.6% | 0.00 | 0.05 | 92.00 | 24.60 | 25.25 | 108.8% | 0 | 3 |
| 1,373 | 0 | 83.4% | 0.00 | 0.06 | 94.00 | – | – | – | – | – |
| 125 | 0 | 86.4% | 0.00 | 0.06 | 95.00 | – | – | – | – | – |
| 938 | 0 | 88.3% | 0.00 | 0.06 | 96.00 | – | – | – | – | – |
| 1,003 | 0 | 93.2% | 0.00 | 0.06 | 98.00 | – | – | – | – | – |
| 1,733 | 0 | 97.1% | 0.00 | 0.06 | 100.00 | – | – | – | – | – |
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.