| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 39 | 0 | 1.5% | 14.30 | 18.20 | 32.50 | 0.00 | 0.05 | 106.9% | 1 | 13 |
| 2 | 0 | 150.8% | 12.60 | 15.70 | 35.00 | 0.00 | 0.25 | 89.3% | 0 | 30 |
| 1 | 0 | 1.5% | 9.40 | 13.20 | 37.50 | 0.00 | 1.15 | 72.7% | 0 | 1,314 |
| 3 | 0 | 90.3% | 7.40 | 10.70 | 40.00 | 0.00 | 0.15 | 56.1% | 12 | 322 |
| – | – | – | – | – | 41.00 | 0.05 | 0.75 | 102.0% | 5 | 1 |
| – | – | – | – | – | 41.50 | 0.10 | 0.45 | 87.3% | 10 | 1 |
| – | – | – | – | – | 42.50 | 0.20 | 0.30 | 74.7% | 4 | 134 |
| 15 | 0 | 85.4% | 4.70 | 8.00 | 43.00 | 0.25 | 0.40 | 76.6% | 108 | 70 |
| – | – | – | – | – | 44.00 | 0.40 | 0.50 | 73.7% | 53 | 180 |
| 6 | 0 | 73.7% | 4.40 | 4.70 | 45.00 | 0.55 | 0.75 | 73.7% | 52 | 241 |
| 45 | 117 | 72.7% | 3.60 | 4.00 | 46.00 | 0.80 | 0.90 | 69.8% | 39 | 260 |
| 73 | 9 | 73.7% | 3.00 | 3.30 | 47.00 | 1.10 | 1.45 | 73.7% | 11 | 37 |
| 49 | 20 | 71.7% | 2.65 | 2.95 | 47.50 | 1.30 | 1.50 | 70.8% | 383 | 863 |
| 48 | 14 | 69.8% | 2.35 | 2.60 | 48.00 | 1.45 | 1.80 | 70.8% | 11 | 107 |
| 97 | 53 | 70.8% | 1.85 | 2.10 | 49.00 | 1.90 | 2.30 | 70.8% | 14 | 100 |
| 228 | 32 | 69.8% | 1.40 | 1.65 | 50.00 | 2.50 | 2.85 | 70.8% | 7 | 562 |
| 422 | 272 | 68.8% | 1.05 | 1.25 | 51.00 | 3.10 | 3.50 | 70.8% | 3 | 200 |
| 103 | 12 | 69.8% | 0.75 | 1.00 | 52.00 | 3.80 | 4.20 | 69.8% | 10 | 239 |
| 103 | 1 | 69.8% | 0.65 | 0.85 | 52.50 | 4.00 | 5.80 | 91.2% | 2 | 357 |
| 42 | 15 | 70.8% | 0.60 | 0.75 | 53.00 | 2.95 | 6.80 | 74.7% | 11 | 28 |
| 151 | 15 | 72.7% | 0.40 | 0.65 | 54.00 | 3.80 | 7.70 | 78.6% | 3 | 72 |
| 772 | 124 | 72.7% | 0.30 | 0.45 | 55.00 | 6.00 | 7.60 | 89.3% | 36 | 447 |
| 54 | 134 | 66.9% | 0.05 | 0.35 | 56.00 | 5.60 | 9.40 | 80.5% | 2 | 12 |
| 259 | 95 | 77.6% | 0.15 | 0.35 | 57.00 | 7.60 | 9.70 | 97.1% | 1 | 3 |
| 865 | 6 | 45.4% | 0.00 | 0.40 | 57.50 | 7.40 | 9.80 | 1.5% | 2 | 149 |
| 164 | 36 | 86.4% | 0.15 | 0.40 | 58.00 | 8.30 | 10.70 | 94.2% | 0 | 8 |
| 118 | 44 | 86.4% | 0.10 | 0.35 | 59.00 | 8.90 | 11.50 | 72.7% | 0 | 7 |
| 1,568 | 116 | 92.2% | 0.10 | 0.35 | 60.00 | 10.80 | 11.90 | 95.1% | 13 | 146 |
| 101 | 19 | 60.0% | 0.00 | 0.35 | 61.00 | 10.70 | 14.10 | 104.9% | 4 | 0 |
| 80 | 12 | 88.3% | 0.05 | 0.15 | 62.00 | 11.30 | 15.20 | 95.1% | 0 | 5 |
| 400 | 60 | 65.9% | 0.00 | 0.20 | 62.50 | 12.60 | 15.70 | 133.2% | 1 | 114 |
| 51 | 13 | 67.8% | 0.00 | 0.30 | 63.00 | 13.10 | 15.50 | 106.9% | 0 | 2 |
| 61 | 8 | 71.7% | 0.00 | 0.30 | 64.00 | 13.40 | 17.20 | 111.7% | 0 | 17 |
| 1,450 | 17 | 99.0% | 0.05 | 0.10 | 65.00 | 14.40 | 17.80 | 62.9% | 5 | 125 |
| 88 | 0 | 78.6% | 0.00 | 0.95 | 66.00 | 15.40 | 19.20 | 121.5% | 0 | 3 |
| 144 | 9 | 83.4% | 0.00 | 0.25 | 67.50 | 16.90 | 19.90 | 1.5% | 0 | 17 |
| 2,987 | 12 | 91.2% | 0.00 | 0.05 | 70.00 | 19.40 | 22.60 | 1.5% | 0 | 4 |
| 440 | 0 | 99.0% | 0.00 | 0.20 | 72.50 | 21.90 | 24.60 | 1.5% | 0 | 1 |
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.