| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 39.05 | 41.15 | 42.50 | – | – | – | – | – |
| 2 | 0 | 240.5% | 36.65 | 39.45 | 45.00 | 0.00 | 0.08 | 146.8% | 0 | 10 |
| 1 | 0 | 205.4% | 34.70 | 36.15 | 47.50 | – | – | – | – | – |
| – | – | – | – | – | 50.00 | 0.00 | 0.08 | 123.4% | 0 | 26 |
| – | – | – | – | – | 55.00 | 0.00 | 0.08 | 101.0% | 0 | 122 |
| – | – | – | – | – | 60.00 | 0.00 | 0.08 | 81.5% | 14 | 229 |
| – | – | – | – | – | 65.00 | 0.00 | 0.03 | 62.9% | 0 | 1,469 |
| 5 | 0 | 1.5% | 14.60 | 16.70 | 67.00 | 0.00 | 0.08 | 55.1% | 0 | 5 |
| 3 | 0 | 1.5% | 14.05 | 16.30 | 67.50 | 0.00 | 0.02 | 53.2% | 0 | 2,190 |
| – | – | – | – | – | 68.00 | 0.00 | 0.06 | 52.2% | 0 | 11 |
| 1 | 0 | 1.5% | 13.50 | 13.80 | 69.00 | 0.00 | 0.06 | 48.3% | 0 | 2 |
| 20 | 0 | 1.5% | 12.50 | 12.80 | 70.00 | 0.00 | 0.03 | 45.4% | 3 | 6,881 |
| 1 | 0 | 1.5% | 11.50 | 11.80 | 71.00 | 0.00 | 0.02 | 41.5% | 0 | 4 |
| 1 | 0 | 1.5% | 10.50 | 10.80 | 72.00 | 0.00 | 0.02 | 38.6% | 1 | 355 |
| 155 | 0 | 1.5% | 10.00 | 10.30 | 72.50 | 0.01 | 0.02 | 36.6% | 12 | 2,684 |
| 1 | 0 | 1.5% | 9.50 | 9.80 | 73.00 | 0.00 | 0.07 | 34.7% | 0 | 26 |
| 1 | 0 | 31.7% | 8.50 | 8.90 | 74.00 | 0.00 | 0.09 | 31.7% | 0 | 52 |
| 123 | 2 | 1.5% | 7.50 | 7.80 | 75.00 | 0.01 | 0.03 | 30.8% | 16 | 5,841 |
| – | – | – | – | – | 76.00 | 0.01 | 0.04 | 28.8% | 0 | 43 |
| – | – | – | – | – | 77.00 | 0.01 | 0.09 | 26.9% | 11 | 628 |
| 2,064 | 21 | 28.8% | 5.05 | 5.50 | 77.50 | 0.04 | 0.10 | 26.9% | 18 | 5,090 |
| 40 | 11 | 17.1% | 4.55 | 4.85 | 78.00 | 0.02 | 0.07 | 23.0% | 76 | 181 |
| 14 | 3 | 20.0% | 3.60 | 3.90 | 79.00 | 0.05 | 0.14 | 22.0% | 14 | 1,020 |
| 12,107 | 88 | 22.0% | 2.70 | 3.10 | 80.00 | 0.15 | 0.22 | 21.0% | 431 | 7,414 |
| 954 | 38 | 19.0% | 1.88 | 2.11 | 81.00 | 0.30 | 0.39 | 20.0% | 235 | 1,130 |
| 993 | 380 | 18.1% | 1.22 | 1.37 | 82.00 | 0.61 | 0.66 | 19.0% | 244 | 4,926 |
| 9,447 | 776 | 19.0% | 0.95 | 1.08 | 82.50 | 0.82 | 0.89 | 19.0% | 646 | 2,111 |
| 11,704 | 1,974 | 19.0% | 0.71 | 0.84 | 83.00 | 1.07 | 1.14 | 19.0% | 152 | 1,617 |
| 2,934 | 395 | 19.0% | 0.37 | 0.48 | 84.00 | 1.71 | 1.94 | 21.0% | 52 | 329 |
| 9,026 | 738 | 20.0% | 0.22 | 0.26 | 85.00 | 2.49 | 2.76 | 22.0% | 87 | 340 |
| 1,619 | 243 | 21.0% | 0.07 | 0.18 | 86.00 | 3.30 | 3.70 | 23.9% | 1 | 120 |
| 848 | 17 | 22.0% | 0.04 | 0.11 | 87.00 | 4.30 | 4.65 | 26.9% | 0 | 2 |
| 4,628 | 59 | 22.0% | 0.01 | 0.09 | 87.50 | 4.80 | 5.10 | 28.8% | 0 | 3 |
| 92 | 13 | 23.9% | 0.03 | 0.07 | 88.00 | 5.30 | 5.60 | 30.8% | 1 | 6 |
| 16 | 0 | 26.9% | 0.01 | 0.08 | 89.00 | – | – | – | – | – |
| 1,111 | 41 | 28.8% | 0.02 | 0.03 | 90.00 | 7.30 | 7.60 | 38.6% | 0 | 3 |
| 11 | 4 | 26.9% | 0.00 | 0.06 | 91.00 | – | – | – | – | – |
| 1 | 0 | 29.8% | 0.00 | 0.07 | 92.00 | – | – | – | – | – |
| 201 | 0 | 37.6% | 0.00 | 0.06 | 95.00 | – | – | – | – | – |
| – | – | – | – | – | 96.00 | 13.20 | 13.60 | 56.1% | 2 | 0 |
| 553 | 5 | 49.3% | 0.00 | 0.01 | 100.00 | 17.10 | 18.15 | 85.4% | 2 | 0 |
| 113 | 0 | 61.0% | 0.00 | 0.01 | 105.00 | – | – | – | – | – |
| 5 | 1 | 70.8% | 0.00 | 0.01 | 110.00 | 26.95 | 29.30 | 143.9% | 0 | 1 |
| 4 | 0 | 80.5% | 0.00 | 0.01 | 115.00 | – | – | – | – | – |
| 1 | 0 | 89.3% | 0.00 | 0.01 | 120.00 | – | – | – | – | – |
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.