| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 532.2% | 29.30 | 31.60 | 40.00 | 0.00 | 2.15 | 392.7% | 0 | 42 |
| – | – | – | – | – | 42.00 | 0.00 | 2.15 | 361.5% | 0 | 1 |
| 0 | 1 | 580.0% | 26.20 | 29.20 | 43.00 | 0.00 | 2.15 | 345.9% | 0 | 8 |
| 0 | 1 | 556.6% | 25.00 | 28.40 | 44.00 | 0.00 | 2.15 | 331.2% | 0 | 17 |
| 100 | 0 | 560.5% | 25.40 | 27.10 | 44.50 | 0.00 | 2.15 | 323.4% | 0 | 1 |
| 100 | 398 | 518.5% | 24.70 | 26.60 | 45.00 | 0.00 | 2.15 | 316.6% | 0 | 20 |
| 0 | 398 | 449.3% | 23.30 | 26.70 | 45.50 | 0.00 | 2.15 | 309.8% | 0 | 1 |
| 3 | 0 | 414.2% | 23.30 | 25.60 | 46.00 | 0.00 | 2.15 | 302.0% | 0 | 36 |
| 2 | 0 | 553.7% | 22.90 | 25.90 | 46.50 | 0.00 | 2.15 | 295.1% | 0 | 2 |
| 2 | 0 | 440.5% | 22.30 | 24.80 | 47.00 | 0.00 | 2.15 | 288.3% | 0 | 10 |
| 4 | 0 | 493.2% | 21.80 | 24.70 | 47.50 | 0.00 | 2.15 | 281.5% | 0 | 30 |
| 1 | 0 | 421.0% | 20.90 | 24.20 | 48.00 | 0.00 | 2.15 | 274.7% | 0 | 14 |
| 1 | 0 | 368.3% | 20.80 | 23.10 | 48.50 | 0.00 | 2.15 | 267.8% | 0 | 4 |
| 1 | 0 | 401.5% | 20.30 | 22.80 | 49.00 | 0.00 | 2.15 | 261.0% | 0 | 51 |
| 9 | 0 | 392.7% | 19.80 | 22.30 | 49.50 | 0.00 | 2.10 | 254.2% | 0 | 4 |
| 8 | 0 | 382.9% | 19.30 | 21.80 | 50.00 | 0.00 | 0.05 | 247.3% | 0 | 9 |
| 6 | 0 | 452.2% | 18.30 | 21.50 | 51.00 | 0.00 | 2.15 | 234.7% | 0 | 37 |
| 12 | 0 | 429.8% | 17.30 | 20.50 | 52.00 | 0.00 | 2.15 | 221.0% | 0 | 16 |
| 27 | 0 | 218.1% | 16.30 | 18.40 | 53.00 | 0.00 | 2.15 | 208.3% | 0 | 45 |
| 23 | 12 | 1.5% | 15.00 | 17.60 | 54.00 | 0.00 | 2.15 | 195.6% | 0 | 12 |
| 22 | 0 | 234.7% | 14.20 | 16.60 | 55.00 | 0.00 | 0.25 | 183.9% | 16 | 35 |
| 44 | 0 | 220.0% | 13.40 | 15.40 | 56.00 | 0.00 | 2.15 | 171.2% | 0 | 27 |
| 115 | 0 | 205.4% | 12.40 | 14.40 | 57.00 | 0.00 | 0.95 | 159.5% | 0 | 9 |
| 26 | 0 | 280.5% | 11.90 | 13.60 | 58.00 | 0.00 | 1.20 | 147.8% | 0 | 53 |
| 119 | 0 | 243.4% | 10.90 | 12.40 | 59.00 | 0.00 | 0.75 | 136.1% | 0 | 194 |
| 32 | 0 | 224.9% | 9.90 | 11.40 | 60.00 | 0.00 | 0.20 | 124.4% | 1 | 80 |
| 35 | 0 | 223.9% | 8.90 | 10.60 | 61.00 | 0.00 | 0.15 | 112.7% | 0 | 10 |
| 78 | 3 | 204.4% | 7.90 | 9.60 | 62.00 | 0.00 | 0.60 | 101.0% | 0 | 142 |
| 85 | 3 | 171.2% | 6.70 | 8.60 | 63.00 | 0.00 | 0.95 | 89.3% | 3 | 36 |
| 111 | 4 | 152.7% | 5.70 | 7.60 | 64.00 | 0.00 | 0.75 | 78.6% | 3 | 104 |
| 165 | 2 | 146.8% | 4.90 | 6.60 | 65.00 | 0.00 | 0.15 | 66.9% | 13 | 176 |
| 150 | 0 | 95.1% | 4.00 | 5.00 | 66.00 | 0.05 | 0.35 | 101.0% | 0 | 26 |
| 128 | 5 | 115.6% | 2.85 | 4.80 | 67.00 | 0.05 | 0.60 | 99.0% | 0 | 40 |
| 131 | 6 | 95.1% | 2.30 | 3.40 | 68.00 | 0.20 | 0.70 | 90.3% | 0 | 104 |
| 117 | 22 | 104.9% | 1.60 | 2.95 | 69.00 | 0.35 | 1.25 | 94.2% | 28 | 36 |
| 191 | 30 | 107.8% | 1.10 | 2.40 | 70.00 | 0.45 | 1.75 | 86.4% | 41 | 177 |
| 49 | 15 | 75.6% | 0.65 | 1.00 | 71.00 | 0.95 | 1.95 | 73.7% | 0 | 26 |
| 83 | 32 | 70.8% | 0.15 | 0.70 | 72.00 | 1.05 | 3.20 | 73.7% | 1 | 62 |
| 148 | 524 | 100.0% | 0.20 | 0.85 | 73.00 | 2.05 | 3.40 | 48.3% | 0 | 1,002 |
| 33 | 9 | 94.2% | 0.05 | 0.50 | 74.00 | 2.95 | 4.40 | 49.3% | 4 | 1,004 |
| 470 | 304 | 55.1% | 0.00 | 0.35 | 75.00 | 4.40 | 5.60 | 116.6% | 506 | 536 |
| 199 | 48 | 64.9% | 0.00 | 0.45 | 76.00 | 4.80 | 7.10 | 126.4% | 0 | 11 |
| 101 | 54 | 74.7% | 0.00 | 0.10 | 77.00 | 5.50 | 7.80 | 1.5% | 0 | 14 |
| 543 | 30 | 83.4% | 0.00 | 0.30 | 78.00 | 6.50 | 8.90 | 101.0% | 0 | 21 |
| 27 | 2 | 92.2% | 0.00 | 0.55 | 79.00 | 7.40 | 9.90 | 1.5% | 1 | 26 |
| 1,165 | 50 | 101.0% | 0.00 | 0.55 | 80.00 | 8.40 | 10.90 | 1.5% | 0 | 6 |
| 88 | 1 | 109.8% | 0.00 | 0.15 | 81.00 | 9.40 | 11.50 | 1.5% | 0 | 15 |
| 68 | 0 | 118.6% | 0.00 | 1.00 | 82.00 | – | – | – | – | – |
| 228 | 20 | 126.4% | 0.00 | 0.60 | 83.00 | – | – | – | – | – |
| 17 | 0 | 134.2% | 0.00 | 1.35 | 84.00 | – | – | – | – | – |
| 27 | 0 | 142.0% | 0.00 | 0.05 | 85.00 | – | – | – | – | – |
| 104 | 0 | 149.8% | 0.00 | 1.35 | 86.00 | – | – | – | – | – |
| 5 | 0 | 157.6% | 0.00 | 2.15 | 87.00 | – | – | – | – | – |
| 4 | 0 | 164.4% | 0.00 | 2.15 | 88.00 | – | – | – | – | – |
| 42 | 0 | 179.0% | 0.00 | 0.45 | 90.00 | – | – | – | – | – |
| 8 | 0 | 213.2% | 0.00 | 2.15 | 95.00 | – | – | – | – | – |
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.