| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 15 | 0 | 1.5% | 19.20 | 20.70 | 22.50 | 0.00 | 0.02 | 165.4% | 1 | 55 |
| – | – | – | – | – | 25.00 | 0.00 | 0.02 | 140.0% | 0 | 24 |
| 1 | 0 | 1.5% | 14.55 | 15.85 | 27.50 | 0.00 | 0.01 | 116.6% | 0 | 158 |
| 8 | 0 | 1.5% | 12.30 | 13.25 | 30.00 | 0.00 | 0.02 | 96.1% | 6 | 4,180 |
| 47 | 0 | 1.5% | 9.25 | 10.80 | 32.50 | 0.00 | 0.02 | 76.6% | 5 | 1,302 |
| 26 | 0 | 1.5% | 8.75 | 10.20 | 33.00 | 0.00 | 0.06 | 72.7% | 0 | 3,041 |
| – | – | – | – | – | 34.00 | 0.00 | 0.19 | 64.9% | 0 | 480 |
| 274 | 0 | 1.5% | 7.35 | 8.15 | 35.00 | 0.00 | 0.01 | 58.1% | 38 | 4,240 |
| 6 | 0 | 68.8% | 6.45 | 7.30 | 36.00 | 0.00 | 0.01 | 50.3% | 13 | 859 |
| 31 | 6 | 53.2% | 5.50 | 6.20 | 37.00 | 0.00 | 0.01 | 43.4% | 123 | 2,196 |
| 99 | 0 | 1.5% | 4.60 | 5.80 | 37.50 | 0.00 | 0.01 | 39.5% | 181 | 9,443 |
| 80 | 0 | 1.5% | 4.40 | 5.20 | 38.00 | 0.01 | 0.02 | 36.6% | 577 | 1,483 |
| 70 | 19 | 41.5% | 3.50 | 4.25 | 39.00 | 0.01 | 0.06 | 34.7% | 75 | 993 |
| 2,697 | 223 | 31.7% | 2.66 | 3.10 | 40.00 | 0.09 | 0.11 | 35.6% | 1,017 | 12,495 |
| 1,811 | 11 | 33.7% | 2.26 | 2.64 | 40.50 | 0.12 | 0.23 | 35.6% | 32 | 850 |
| 2,132 | 73 | 35.6% | 1.80 | 2.31 | 41.00 | 0.20 | 0.25 | 33.7% | 473 | 1,037 |
| 1,703 | 72 | 33.7% | 1.55 | 1.76 | 41.50 | 0.33 | 0.40 | 34.7% | 514 | 3,233 |
| 4,099 | 456 | 34.7% | 1.27 | 1.39 | 42.00 | 0.46 | 0.55 | 34.7% | 609 | 1,937 |
| 7,386 | 1,313 | 32.7% | 0.96 | 1.04 | 42.50 | 0.67 | 0.75 | 33.7% | 135 | 11,570 |
| 1,652 | 1,930 | 32.7% | 0.72 | 0.76 | 43.00 | 0.93 | 0.99 | 33.7% | 299 | 2,139 |
| 2,053 | 706 | 32.7% | 0.52 | 0.57 | 43.50 | 1.23 | 1.29 | 34.7% | 643 | 985 |
| 4,100 | 1,063 | 33.7% | 0.36 | 0.42 | 44.00 | 1.54 | 1.66 | 34.7% | 6 | 637 |
| 806 | 209 | 33.7% | 0.25 | 0.29 | 44.50 | 1.77 | 2.26 | 36.6% | 0 | 194 |
| 19,869 | 4,497 | 33.7% | 0.18 | 0.20 | 45.00 | 2.30 | 2.48 | 34.7% | 40 | 11,961 |
| 800 | 97 | 35.6% | 0.12 | 0.18 | 45.50 | 2.70 | 3.10 | 40.5% | 4 | 31 |
| 1,527 | 333 | 36.6% | 0.09 | 0.12 | 46.00 | 2.98 | 3.80 | 44.4% | 9 | 20 |
| 1,097 | 10 | 36.6% | 0.05 | 0.09 | 46.50 | 3.30 | 4.40 | 46.4% | 0 | 3 |
| 1,314 | 304 | 37.6% | 0.04 | 0.06 | 47.00 | 3.90 | 4.60 | 40.5% | 0 | 19 |
| 10,508 | 161 | 39.5% | 0.04 | 0.05 | 47.50 | 4.50 | 5.10 | 49.3% | 5 | 3,267 |
| 3,673 | 18 | 40.5% | 0.01 | 0.05 | 48.00 | 4.85 | 5.55 | 37.6% | 0 | 14 |
| 74 | 0 | 37.6% | 0.00 | 0.09 | 48.50 | – | – | – | – | – |
| 787 | 20 | 51.2% | 0.02 | 0.08 | 49.00 | 5.25 | 6.55 | 1.5% | 0 | 1 |
| 69 | 0 | 42.5% | 0.00 | 0.08 | 49.50 | 5.80 | 7.05 | 1.5% | 0 | 4 |
| 30,689 | 509 | 52.2% | 0.02 | 0.03 | 50.00 | 6.75 | 7.80 | 64.9% | 0 | 1,680 |
| 1,321 | 3 | 49.3% | 0.00 | 0.08 | 51.00 | 7.75 | 8.75 | 66.9% | 6 | 0 |
| 319 | 0 | 54.2% | 0.00 | 0.02 | 52.00 | 9.15 | 9.75 | 97.1% | 6 | 0 |
| 9,437 | 26 | 57.1% | 0.01 | 0.02 | 52.50 | 9.60 | 10.25 | 98.1% | 1,250 | 265 |
| 701 | 0 | 59.0% | 0.00 | 0.07 | 53.00 | – | – | – | – | – |
| 43 | 0 | 63.9% | 0.00 | 0.07 | 54.00 | – | – | – | – | – |
| 12,059 | 21 | 67.8% | 0.01 | 0.02 | 55.00 | 11.80 | 12.55 | 61.0% | 710 | 475 |
| 427 | 0 | 71.7% | 0.00 | 0.04 | 56.00 | – | – | – | – | – |
| 1,939 | 1 | 78.6% | 0.00 | 0.01 | 57.50 | 14.45 | 15.30 | 123.4% | 610 | 119 |
| 9,491 | 39 | 88.3% | 0.00 | 0.01 | 60.00 | 16.80 | 17.75 | 119.5% | 401 | 74 |
| 6,778 | 0 | 97.1% | 0.00 | 0.01 | 62.50 | 19.25 | 20.05 | 1.5% | 50 | 17 |
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.