| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 68 | 0 | 1.5% | 36.10 | 38.75 | 39.00 | 0.00 | 2.13 | 163.4% | 0 | 566 |
| 284 | 0 | 1.5% | 35.30 | 37.65 | 40.00 | 0.00 | 2.13 | 157.6% | 0 | 1,264 |
| 164 | 0 | 1.5% | 34.20 | 36.55 | 41.00 | 0.01 | 0.07 | 176.1% | 10 | 551 |
| 218 | 0 | 1.5% | 32.75 | 35.75 | 42.00 | 0.00 | 0.61 | 145.9% | 0 | 10,024 |
| 200 | 0 | 1.5% | 32.15 | 34.65 | 43.00 | 0.00 | 0.10 | 141.0% | 5 | 354 |
| 217 | 0 | 1.5% | 31.30 | 33.35 | 44.00 | 0.00 | 0.21 | 135.1% | 0 | 206 |
| 440 | 1 | 1.5% | 29.45 | 33.10 | 45.00 | 0.00 | 0.20 | 130.3% | 5 | 908 |
| 574 | 0 | 1.5% | 29.25 | 31.45 | 46.00 | 0.00 | 1.01 | 125.4% | 0 | 1,155 |
| 197 | 0 | 170.3% | 28.15 | 31.35 | 47.00 | 0.00 | 0.10 | 120.5% | 0 | 683 |
| 448 | 0 | 1.5% | 27.15 | 29.60 | 48.00 | 0.00 | 0.84 | 115.6% | 0 | 210 |
| 796 | 0 | 1.5% | 26.35 | 28.80 | 49.00 | 0.00 | 2.13 | 110.8% | 0 | 329 |
| 11,857 | 1 | 159.5% | 26.00 | 27.60 | 50.00 | 0.00 | 0.06 | 106.9% | 7 | 4,615 |
| – | – | – | – | – | 51.00 | 0.00 | 0.10 | 102.0% | 0 | 123 |
| 6 | 0 | 1.5% | 23.20 | 25.60 | 52.00 | 0.00 | 1.71 | 97.1% | 0 | 127 |
| 2 | 0 | 1.5% | 22.15 | 24.80 | 53.00 | 0.00 | 0.45 | 93.2% | 0 | 127 |
| 2 | 0 | 1.5% | 21.15 | 23.85 | 54.00 | 0.00 | 2.15 | 88.3% | 0 | 46 |
| 1,658 | 2 | 1.5% | 19.75 | 23.35 | 55.00 | 0.00 | 0.40 | 84.4% | 65 | 7,180 |
| 7 | 4 | 1.5% | 18.65 | 22.40 | 56.00 | 0.00 | 0.92 | 80.5% | 0 | 73 |
| 58 | 0 | 1.5% | 17.75 | 21.40 | 57.00 | 0.00 | 0.44 | 75.6% | 1 | 169 |
| 33 | 0 | 1.5% | 17.20 | 19.85 | 58.00 | 0.00 | 0.29 | 71.7% | 3 | 11 |
| 242 | 0 | 91.2% | 16.35 | 19.05 | 59.00 | 0.00 | 0.36 | 67.8% | 7 | 70 |
| 3,356 | 12 | 86.4% | 15.45 | 17.95 | 60.00 | 0.03 | 0.22 | 90.3% | 68 | 1,459 |
| 95 | 0 | 1.5% | 14.50 | 16.60 | 61.00 | 0.08 | 0.54 | 102.9% | 5 | 314 |
| 150 | 0 | 85.4% | 13.55 | 16.00 | 62.00 | 0.01 | 0.92 | 107.8% | 3 | 101 |
| 91 | 1 | 1.5% | 12.05 | 15.10 | 63.00 | 0.00 | 0.79 | 52.2% | 7 | 150 |
| 60 | 2 | 65.9% | 12.00 | 14.35 | 63.50 | 0.06 | 0.83 | 96.1% | 5 | 26 |
| 91 | 1 | 100.0% | 11.65 | 14.70 | 64.00 | 0.07 | 0.62 | 87.3% | 11 | 26 |
| 4,719 | 52 | 102.9% | 11.50 | 13.25 | 65.00 | 0.35 | 0.50 | 86.4% | 242 | 924 |
| 96 | 1 | 79.5% | 9.70 | 12.35 | 66.00 | 0.00 | 0.89 | 41.5% | 99 | 364 |
| 37 | 5 | 83.4% | 9.15 | 11.30 | 67.00 | 0.51 | 1.12 | 91.2% | 36 | 1,073 |
| 66 | 11 | 85.4% | 8.25 | 10.65 | 68.00 | 0.74 | 0.95 | 85.4% | 403 | 593 |
| 42 | 0 | 81.5% | 7.25 | 9.85 | 69.00 | 0.80 | 1.25 | 84.4% | 3 | 199 |
| 7,129 | 24 | 83.4% | 7.45 | 8.25 | 70.00 | 1.12 | 1.49 | 86.4% | 162 | 667 |
| 187 | 3 | 75.6% | 5.70 | 7.95 | 71.00 | 1.33 | 1.73 | 84.4% | 72 | 47 |
| 55 | 12 | 80.5% | 5.00 | 7.60 | 72.00 | 1.59 | 2.09 | 84.4% | 20 | 195 |
| 5 | 0 | 83.4% | 5.50 | 6.05 | 73.00 | 1.94 | 2.43 | 84.4% | 2 | 4 |
| 4 | 1 | 69.8% | 3.70 | 5.45 | 74.00 | 2.31 | 2.82 | 83.4% | 3 | 7 |
| 4,671 | 44 | 84.4% | 4.30 | 5.00 | 75.00 | 2.73 | 3.20 | 83.4% | 424 | 1,123 |
| 9 | 154 | 80.5% | 3.75 | 4.15 | 76.00 | 3.15 | 3.75 | 83.4% | 40 | 1 |
| 10 | 149 | 79.5% | 3.30 | 3.55 | 77.00 | 3.65 | 4.30 | 83.4% | 2 | 14 |
| 1 | 418 | 81.5% | 2.70 | 3.45 | 78.00 | 4.20 | 4.90 | 83.4% | 5 | 7 |
| 2 | 11 | 83.4% | 2.48 | 3.00 | 79.00 | 4.85 | 5.45 | 83.4% | 4 | 96 |
| 3,690 | 815 | 80.5% | 2.14 | 2.40 | 80.00 | 5.40 | 6.10 | 82.5% | 13 | 169 |
| 3 | 4 | 69.8% | 0.70 | 2.30 | 81.00 | 5.95 | 6.80 | 81.5% | 0 | 1 |
| 5 | 211 | 82.5% | 1.59 | 1.93 | 82.00 | 6.90 | 7.55 | 84.4% | 0 | 1 |
| 0 | 409 | 86.4% | 1.36 | 1.90 | 83.00 | – | – | – | – | – |
| 1 | 22 | 86.4% | 1.15 | 1.69 | 84.00 | – | – | – | – | – |
| 6,077 | 130 | 82.5% | 0.98 | 1.21 | 85.00 | 8.90 | 11.00 | 97.1% | 10 | 224 |
| 0 | 19 | 84.4% | 0.87 | 1.08 | 86.00 | – | – | – | – | – |
| 3 | 2 | 84.4% | 0.56 | 1.10 | 87.00 | – | – | – | – | – |
| 3 | 3 | 91.2% | 0.15 | 1.62 | 88.00 | – | – | – | – | – |
| 5 | 5 | 99.0% | 0.56 | 1.37 | 89.00 | – | – | – | – | – |
| 2,559 | 82 | 89.3% | 0.49 | 0.69 | 90.00 | 12.90 | 15.40 | 97.1% | 3 | 95 |
| 1 | 22 | 81.5% | 0.01 | 0.68 | 91.00 | – | – | – | – | – |
| 1 | 0 | 121.5% | 0.13 | 2.28 | 92.00 | – | – | – | – | – |
| 1 | 0 | 51.2% | 0.00 | 2.26 | 93.00 | – | – | – | – | – |
| 4 | 0 | 127.3% | 0.08 | 2.18 | 94.00 | 16.50 | 19.60 | 109.8% | 1 | 0 |
| 372 | 53 | 96.1% | 0.20 | 0.50 | 95.00 | 18.05 | 20.25 | 118.6% | 0 | 1 |
| 2 | 0 | 58.1% | 0.00 | 1.48 | 96.00 | – | – | – | – | – |
| 4 | 0 | 60.0% | 0.00 | 1.34 | 97.00 | – | – | – | – | – |
| 1 | 0 | 62.9% | 0.00 | 1.83 | 98.00 | – | – | – | – | – |
| 3 | 0 | 64.9% | 0.00 | 2.27 | 99.00 | – | – | – | – | – |
| 1,666 | 48 | 100.0% | 0.10 | 0.28 | 100.00 | – | – | – | – | – |
| 1 | 40 | 71.7% | 0.00 | 1.37 | 102.00 | – | – | – | – | – |
| 3 | 0 | 75.6% | 0.00 | 2.20 | 104.00 | – | – | – | – | – |
| 47 | 2 | 116.6% | 0.06 | 0.36 | 105.00 | – | – | – | – | – |
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.