| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 16 | 2 | 340.0% | 21.75 | 24.05 | 22.50 | 0.00 | 0.10 | 175.1% | 0 | 1,133 |
| 159 | 1 | 307.8% | 19.65 | 21.35 | 25.00 | 0.00 | 0.03 | 149.8% | 5,011 | 1,956 |
| 958 | 3 | 202.5% | 14.30 | 16.20 | 30.00 | 0.00 | 0.08 | 106.9% | 110 | 2,531 |
| 0 | 1 | 168.3% | 11.35 | 13.25 | 33.00 | 0.01 | 0.13 | 108.8% | 1 | 15 |
| – | – | – | – | – | 33.50 | 0.02 | 0.12 | 104.9% | 11 | 11 |
| – | – | – | – | – | 34.00 | 0.07 | 0.25 | 117.6% | 9 | 2 |
| 5,119 | 2 | 151.7% | 9.80 | 11.00 | 35.00 | 0.08 | 0.16 | 101.0% | 23 | 14,390 |
| 2 | 3 | 126.4% | 8.45 | 10.05 | 36.00 | 0.15 | 0.20 | 98.1% | 3 | 7 |
| 0 | 1 | 128.3% | 8.10 | 9.60 | 36.50 | 0.18 | 0.24 | 98.1% | 8 | 2 |
| 2 | 5 | 118.6% | 7.55 | 9.05 | 37.00 | 0.14 | 0.26 | 92.2% | 3 | 4 |
| 2 | 4 | 123.4% | 7.30 | 8.60 | 37.50 | 0.18 | 0.32 | 92.2% | 0 | 8 |
| 1 | 7 | 118.6% | 6.80 | 8.15 | 38.00 | 0.10 | 0.54 | 93.2% | 8 | 14 |
| 1 | 0 | 119.5% | 6.20 | 8.00 | 38.50 | 0.28 | 0.41 | 89.3% | 26 | 5 |
| 1 | 3 | 121.5% | 6.05 | 7.45 | 39.00 | 0.38 | 0.51 | 91.2% | 17 | 6 |
| 8,386 | 28 | 94.2% | 5.25 | 5.75 | 40.00 | 0.55 | 0.62 | 88.3% | 439 | 7,258 |
| 1 | 20 | 112.7% | 4.50 | 5.80 | 41.00 | 0.76 | 0.85 | 87.3% | 26 | 1,006 |
| 8 | 2 | 102.0% | 3.80 | 4.70 | 42.00 | 1.04 | 1.15 | 86.4% | 1,284 | 792 |
| 9 | 161 | 89.3% | 3.15 | 3.50 | 43.00 | 1.39 | 1.51 | 86.4% | 688 | 1,380 |
| 92 | 193 | 87.3% | 2.63 | 2.80 | 44.00 | 1.80 | 1.96 | 86.4% | 2,171 | 227 |
| 4,340 | 304 | 86.4% | 2.00 | 2.36 | 45.00 | 2.30 | 2.45 | 86.4% | 343 | 10,877 |
| 227 | 319 | 84.4% | 1.55 | 1.89 | 46.00 | 2.88 | 3.05 | 86.4% | 2,160 | 3,354 |
| 78 | 222 | 88.3% | 1.35 | 1.53 | 47.00 | 3.50 | 3.70 | 86.4% | 42 | 311 |
| 265 | 100 | 89.3% | 1.08 | 1.25 | 48.00 | 4.20 | 4.45 | 88.3% | 835 | 975 |
| 100 | 576 | 89.3% | 0.86 | 0.95 | 49.00 | 5.00 | 5.25 | 90.3% | 8 | 306 |
| 3,033 | 474 | 90.3% | 0.70 | 0.76 | 50.00 | 5.45 | 6.10 | 82.5% | 973 | 5,609 |
| 196 | 38 | 90.3% | 0.52 | 0.61 | 51.00 | 6.15 | 7.15 | 84.4% | 15 | 310 |
| 182 | 146 | 93.2% | 0.42 | 0.55 | 52.00 | 7.30 | 8.05 | 94.2% | 24 | 1,480 |
| 394 | 47 | 94.2% | 0.35 | 0.40 | 53.00 | 7.80 | 8.90 | 75.6% | 14 | 1,017 |
| 1,060 | 18 | 89.3% | 0.11 | 0.35 | 54.00 | 8.65 | 10.20 | 90.3% | 4 | 454 |
| 5,116 | 177 | 96.1% | 0.20 | 0.29 | 55.00 | 9.95 | 10.60 | 77.6% | 34 | 9,979 |
| 1,395 | 29 | 100.0% | 0.17 | 0.25 | 56.00 | 10.60 | 11.55 | 1.5% | 9 | 384 |
| 655 | 21 | 108.8% | 0.09 | 0.40 | 57.00 | 11.35 | 12.60 | 1.5% | 9 | 66 |
| 863 | 273 | 102.0% | 0.10 | 0.18 | 58.00 | 12.25 | 13.55 | 1.5% | 10 | 71 |
| 145 | 6 | 108.8% | 0.09 | 0.22 | 59.00 | 12.95 | 15.05 | 1.5% | 2 | 104 |
| 9,589 | 192 | 107.8% | 0.10 | 0.12 | 60.00 | 14.95 | 15.55 | 99.0% | 11 | 1,211 |
| 546 | 22 | 114.7% | 0.05 | 0.20 | 61.00 | 14.90 | 16.80 | 1.5% | 0 | 2,233 |
| 764 | 34 | 108.8% | 0.03 | 0.11 | 62.00 | 16.20 | 17.75 | 1.5% | 12 | 66 |
| 476 | 11 | 88.3% | 0.00 | 0.25 | 63.00 | 17.20 | 18.60 | 1.5% | 4 | 75 |
| 270 | 7 | 92.2% | 0.00 | 0.14 | 64.00 | 18.20 | 19.55 | 1.5% | 0 | 37 |
| 7,909 | 167 | 116.6% | 0.04 | 0.06 | 65.00 | 19.05 | 20.55 | 1.5% | 16 | 596 |
| 888 | 9 | 99.0% | 0.00 | 0.14 | 66.00 | 19.70 | 21.90 | 1.5% | 0 | 3 |
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.