| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 57 | 3 | 469.8% | 22.25 | 26.20 | 25.00 | 0.00 | 0.24 | 483.4% | 9 | 1 |
| 122 | 1 | 1.5% | 17.50 | 20.20 | 30.00 | 0.00 | 0.01 | 361.5% | 0 | 2 |
| 104 | 3 | 1.5% | 16.25 | 18.85 | 31.00 | 0.00 | 0.23 | 339.0% | 1 | 0 |
| 115 | 0 | 469.8% | 16.50 | 18.25 | 32.00 | 0.00 | 0.21 | 317.6% | 4 | 2 |
| 222 | 0 | 423.9% | 15.50 | 17.20 | 33.00 | 0.00 | 2.13 | 297.1% | 2 | 1 |
| 248 | 1 | 396.6% | 14.50 | 16.20 | 34.00 | 0.00 | 2.13 | 276.6% | 2 | 32 |
| 173 | 8 | 352.7% | 13.50 | 15.15 | 35.00 | 0.00 | 0.34 | 257.1% | 1 | 7 |
| 83 | 8 | 299.0% | 12.00 | 14.55 | 36.00 | 0.00 | 0.54 | 237.6% | 2 | 18 |
| 29 | 2 | 291.2% | 11.75 | 12.85 | 37.00 | 0.00 | 2.13 | 219.0% | 1 | 1 |
| 27 | 1 | 1.5% | 10.05 | 11.90 | 38.00 | 0.00 | 2.13 | 200.5% | 0 | 12 |
| 26 | 1 | 1.5% | 8.80 | 11.00 | 39.00 | 0.00 | 0.01 | 182.0% | 0 | 117 |
| 24 | 0 | 1.5% | 7.50 | 9.65 | 40.00 | 0.00 | 0.01 | 164.4% | 1 | 131 |
| 35 | 0 | 252.2% | 7.00 | 9.90 | 41.00 | 0.00 | 0.24 | 146.8% | 0 | 30 |
| 11 | 1 | 1.5% | 5.75 | 8.40 | 41.50 | – | – | – | – | – |
| 10 | 1 | 1.5% | 5.40 | 8.00 | 42.00 | 0.00 | 0.03 | 129.3% | 0 | 35 |
| 10 | 0 | 1.5% | 4.90 | 7.65 | 42.50 | 0.00 | 0.01 | 120.5% | 0 | 42 |
| 11 | 1 | 1.5% | 4.40 | 7.10 | 43.00 | 0.00 | 0.01 | 112.7% | 0 | 61 |
| 11 | 9 | 175.1% | 5.20 | 6.60 | 43.50 | 0.00 | 0.01 | 103.9% | 0 | 41 |
| 20 | 7 | 125.4% | 3.35 | 7.20 | 44.00 | 0.00 | 0.01 | 95.1% | 5 | 62 |
| 29 | 1 | 123.4% | 3.50 | 6.10 | 44.50 | 0.00 | 0.03 | 87.3% | 21 | 141 |
| 112 | 1 | 126.4% | 3.60 | 5.10 | 45.00 | 0.00 | 0.04 | 78.6% | 25 | 584 |
| 3 | 0 | 1.5% | 1.94 | 4.70 | 45.50 | 0.00 | 0.41 | 69.8% | 24 | 33 |
| 73 | 2 | 1.5% | 1.50 | 4.45 | 46.00 | 0.00 | 0.11 | 62.0% | 94 | 143 |
| 26 | 0 | 121.5% | 2.20 | 3.85 | 46.50 | 0.00 | 0.15 | 53.2% | 35 | 450 |
| 342 | 9 | 164.4% | 1.75 | 4.25 | 47.00 | 0.01 | 0.22 | 76.6% | 92 | 126 |
| 8 | 0 | 112.7% | 0.80 | 3.60 | 47.50 | 0.00 | 0.88 | 35.6% | 13 | 309 |
| 453 | 21 | 95.1% | 0.14 | 3.25 | 48.00 | 0.23 | 0.70 | 93.2% | 26 | 201 |
| 1,002 | 0 | 117.6% | 0.05 | 3.15 | 48.50 | 0.35 | 2.54 | 175.1% | 5 | 59 |
| 1,980 | 5 | 170.3% | 0.67 | 3.05 | 49.00 | 0.40 | 0.90 | 73.7% | 59 | 118 |
| 99 | 21 | 87.3% | 0.36 | 1.18 | 49.50 | 0.78 | 1.32 | 88.3% | 8 | 18 |
| 805 | 337 | 59.0% | 0.08 | 0.53 | 50.00 | 0.96 | 1.68 | 84.4% | 1 | 269 |
| 316 | 23 | 35.6% | 0.00 | 0.38 | 51.00 | 0.01 | 3.60 | 42.5% | 0 | 54 |
| 2,619 | 29 | 89.3% | 0.03 | 0.24 | 52.00 | 2.68 | 4.80 | 195.6% | 0 | 34 |
| 2,206 | 60 | 86.4% | 0.03 | 0.07 | 53.00 | 2.64 | 4.40 | 1.5% | 0 | 41 |
| 2,103 | 7 | 99.0% | 0.02 | 0.05 | 54.00 | 2.96 | 6.55 | 1.5% | 0 | 8 |
| 417 | 21 | 93.2% | 0.00 | 0.03 | 55.00 | 3.80 | 7.75 | 86.4% | 0 | 17 |
| 96 | 0 | 105.9% | 0.00 | 0.03 | 56.00 | 4.80 | 7.65 | 1.5% | 0 | 13 |
| 44 | 0 | 118.6% | 0.00 | 0.03 | 57.00 | 5.90 | 9.20 | 1.5% | 20 | 13 |
| 18 | 0 | 130.3% | 0.00 | 0.96 | 58.00 | – | – | – | – | – |
| 10 | 0 | 142.0% | 0.00 | 0.93 | 59.00 | 8.90 | 10.40 | 1.5% | 5 | 1 |
| 6 | 0 | 153.7% | 0.00 | 0.95 | 60.00 | 9.80 | 11.45 | 1.5% | 5 | 1 |
| – | – | – | – | – | 61.00 | 9.80 | 13.05 | 1.5% | 5 | 1 |
| – | – | – | – | – | 64.00 | 12.80 | 16.20 | 1.5% | 5 | 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.