| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 44 | 304 | 1.5% | 33.50 | 37.15 | 40.00 | 0.00 | 0.01 | 154.7% | 0 | 302 |
| 31 | 25 | 1.5% | 29.15 | 31.50 | 45.00 | 0.00 | 0.02 | 127.3% | 0 | 5,729 |
| 120 | 0 | 140.0% | 23.95 | 27.30 | 50.00 | 0.00 | 0.03 | 102.9% | 23 | 1,786 |
| 51 | 0 | 1.5% | 18.55 | 22.40 | 55.00 | 0.02 | 0.05 | 96.1% | 27 | 1,955 |
| 326 | 20 | 137.1% | 15.35 | 17.40 | 60.00 | 0.05 | 0.09 | 78.6% | 339 | 18,116 |
| 132 | 0 | 47.3% | 12.60 | 16.45 | 61.00 | 0.08 | 0.10 | 76.6% | 12 | 351 |
| 5 | 304 | 1.5% | 11.65 | 14.80 | 62.00 | 0.09 | 0.12 | 72.7% | 31 | 6,149 |
| 2 | 0 | 1.5% | 10.65 | 14.20 | 63.00 | 0.13 | 0.16 | 73.7% | 578 | 429 |
| 13 | 1 | 70.8% | 10.50 | 12.90 | 64.00 | 0.16 | 0.21 | 70.8% | 191 | 596 |
| 300 | 31 | 73.7% | 10.00 | 11.65 | 65.00 | 0.23 | 0.27 | 70.8% | 423 | 7,391 |
| 81 | 52 | 56.1% | 7.85 | 11.45 | 66.00 | 0.31 | 0.33 | 69.8% | 265 | 851 |
| 144 | 0 | 85.4% | 8.55 | 10.15 | 67.00 | 0.42 | 0.44 | 68.8% | 397 | 2,142 |
| 25 | 14 | 84.4% | 7.80 | 9.25 | 68.00 | 0.56 | 0.58 | 68.8% | 734 | 3,306 |
| 137 | 23 | 77.6% | 6.70 | 8.40 | 69.00 | 0.74 | 0.78 | 68.8% | 580 | 1,503 |
| 5,079 | 336 | 70.8% | 6.20 | 6.90 | 70.00 | 0.96 | 0.99 | 68.8% | 4,049 | 25,349 |
| 326 | 93 | 70.8% | 5.45 | 6.20 | 71.00 | 1.23 | 1.27 | 68.8% | 1,343 | 2,204 |
| 2,102 | 325 | 72.7% | 5.05 | 5.40 | 72.00 | 1.54 | 1.60 | 68.8% | 1,366 | 4,227 |
| 1,466 | 1,039 | 69.8% | 4.40 | 4.60 | 73.00 | 1.92 | 1.98 | 69.8% | 693 | 2,676 |
| 4,666 | 2,137 | 70.8% | 3.90 | 4.00 | 74.00 | 2.34 | 2.40 | 69.8% | 1,122 | 2,245 |
| 18,896 | 4,892 | 70.8% | 3.40 | 3.45 | 75.00 | 2.84 | 2.89 | 70.8% | 1,984 | 57,141 |
| 6,190 | 3,894 | 70.8% | 2.91 | 2.95 | 76.00 | 3.30 | 3.45 | 69.8% | 585 | 4,894 |
| 4,013 | 2,308 | 71.7% | 2.49 | 2.56 | 77.00 | 3.90 | 4.05 | 70.8% | 175 | 1,632 |
| 3,550 | 1,130 | 71.7% | 2.13 | 2.16 | 78.00 | 4.50 | 4.95 | 73.7% | 59 | 1,432 |
| 1,894 | 2,777 | 71.7% | 1.80 | 1.85 | 79.00 | 5.25 | 5.35 | 71.7% | 68 | 509 |
| 29,209 | 6,977 | 71.7% | 1.52 | 1.55 | 80.00 | 5.90 | 6.05 | 70.8% | 523 | 39,260 |
| 4,552 | 810 | 72.7% | 1.28 | 1.31 | 81.00 | 6.50 | 6.95 | 71.7% | 16 | 120 |
| 5,473 | 1,898 | 72.7% | 1.06 | 1.10 | 82.00 | 7.10 | 7.95 | 71.7% | 46 | 118 |
| 1,971 | 2,173 | 73.7% | 0.89 | 0.92 | 83.00 | 7.90 | 8.80 | 72.7% | 13 | 211 |
| 5,659 | 1,026 | 73.7% | 0.74 | 0.76 | 84.00 | 8.60 | 11.25 | 95.1% | 1 | 280 |
| 32,656 | 3,357 | 73.7% | 0.61 | 0.64 | 85.00 | 9.85 | 10.35 | 74.7% | 171 | 15,655 |
| 1,420 | 455 | 74.7% | 0.51 | 0.54 | 86.00 | 9.70 | 12.30 | 75.6% | 0 | 52 |
| 3,015 | 127 | 75.6% | 0.43 | 0.46 | 87.00 | 10.70 | 13.25 | 78.6% | 0 | 46 |
| 1,755 | 190 | 76.6% | 0.36 | 0.39 | 88.00 | 11.20 | 13.50 | 1.5% | 1 | 466 |
| 569 | 48 | 77.6% | 0.30 | 0.35 | 89.00 | 12.05 | 15.80 | 85.4% | 2 | 123 |
| 62,507 | 4,293 | 78.6% | 0.26 | 0.28 | 90.00 | 14.40 | 16.05 | 102.9% | 117 | 18,498 |
| 38 | 23 | 79.5% | 0.21 | 0.26 | 91.00 | 14.50 | 17.70 | 102.0% | 8 | 0 |
| 23 | 317 | 81.5% | 0.20 | 0.21 | 92.00 | 15.20 | 18.70 | 98.1% | 0 | 1 |
| 133 | 27 | 82.5% | 0.16 | 0.20 | 93.00 | – | – | – | – | – |
| 25,624 | 4,678 | 84.4% | 0.13 | 0.14 | 95.00 | 19.35 | 21.65 | 135.1% | 22 | 7,716 |
| 49,651 | 1,736 | 91.2% | 0.07 | 0.08 | 100.00 | 23.05 | 25.95 | 85.4% | 53 | 833 |
| 14,654 | 161 | 98.1% | 0.04 | 0.06 | 105.00 | 28.40 | 30.95 | 122.5% | 0 | 105 |
| 26,927 | 481 | 105.9% | 0.03 | 0.04 | 110.00 | 32.80 | 36.60 | 140.0% | 172 | 56 |
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.