| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 135 | 2 | 1.5% | 23.35 | 24.30 | 25.00 | 0.00 | 0.01 | 169.3% | 0 | 2,400 |
| 1 | 0 | 1.5% | 20.90 | 21.85 | 27.50 | – | – | – | – | – |
| 581 | 2 | 141.0% | 18.80 | 19.05 | 30.00 | 0.00 | 0.01 | 126.4% | 0 | 6,810 |
| – | – | – | – | – | 32.50 | 0.00 | 0.05 | 106.9% | 0 | 4 |
| 3 | 2 | 155.6% | 15.85 | 16.30 | 33.00 | 0.00 | 0.05 | 103.9% | 1 | 0 |
| 6 | 2 | 144.9% | 14.85 | 15.30 | 34.00 | – | – | – | – | – |
| 950 | 5 | 132.2% | 13.60 | 14.50 | 35.00 | 0.00 | 0.06 | 89.3% | 0 | 15,233 |
| 2 | 0 | 1.5% | 12.40 | 13.35 | 36.00 | 0.00 | 0.50 | 82.5% | 0 | 3 |
| – | – | – | – | – | 37.00 | 0.00 | 0.77 | 75.6% | 0 | 2 |
| 27 | 0 | 1.5% | 10.90 | 11.85 | 37.50 | 0.00 | 0.04 | 72.7% | 0 | 1,138 |
| 1 | 2 | 95.1% | 10.65 | 11.35 | 38.00 | 0.00 | 0.04 | 69.8% | 0 | 2 |
| 3 | 0 | 79.5% | 10.10 | 10.80 | 38.50 | 0.00 | 0.04 | 65.9% | 0 | 2 |
| 1 | 0 | 80.5% | 9.45 | 10.50 | 39.00 | 0.00 | 0.03 | 62.9% | 0 | 51 |
| 1 | 0 | 76.6% | 8.95 | 10.00 | 39.50 | 0.00 | 0.04 | 60.0% | 0 | 10 |
| 8,751 | 30 | 74.7% | 8.80 | 9.15 | 40.00 | 0.01 | 0.04 | 65.9% | 36 | 17,233 |
| 4 | 2 | 1.5% | 8.10 | 8.55 | 40.50 | 0.00 | 0.05 | 53.2% | 0 | 220 |
| 18 | 2 | 1.5% | 7.60 | 8.05 | 41.00 | 0.00 | 0.05 | 50.3% | 0 | 74 |
| 1 | 4 | 1.5% | 7.15 | 7.55 | 41.50 | 0.00 | 0.05 | 47.3% | 0 | 120 |
| 47 | 1 | 1.5% | 6.65 | 7.05 | 42.00 | 0.00 | 0.06 | 44.4% | 21 | 355 |
| 675 | 0 | 54.2% | 6.40 | 6.55 | 42.50 | 0.00 | 0.04 | 41.5% | 50 | 1,795 |
| 9 | 0 | 50.3% | 5.85 | 6.10 | 43.00 | 0.01 | 0.06 | 44.4% | 0 | 310 |
| 194 | 17 | 50.3% | 5.40 | 5.60 | 43.50 | 0.01 | 0.05 | 41.5% | 0 | 116 |
| 93 | 2 | 46.4% | 4.90 | 5.10 | 44.00 | 0.02 | 0.09 | 43.4% | 50 | 366 |
| 32 | 6 | 42.5% | 4.40 | 4.60 | 44.50 | 0.04 | 0.10 | 40.5% | 345 | 691 |
| 17,519 | 61 | 38.6% | 3.90 | 4.10 | 45.00 | 0.08 | 0.10 | 38.6% | 46 | 7,984 |
| 247 | 3 | 43.4% | 3.40 | 3.85 | 45.50 | 0.11 | 0.13 | 37.6% | 181 | 121 |
| 439 | 17 | 40.5% | 3.00 | 3.30 | 46.00 | 0.15 | 0.18 | 36.6% | 27 | 1,572 |
| 824 | 2 | 35.6% | 2.48 | 2.82 | 46.50 | 0.22 | 0.25 | 35.6% | 117 | 625 |
| 749 | 11 | 37.6% | 2.17 | 2.42 | 47.00 | 0.31 | 0.35 | 35.6% | 283 | 9,725 |
| 4,094 | 72 | 34.7% | 1.82 | 1.89 | 47.50 | 0.43 | 0.46 | 35.6% | 243 | 485 |
| 1,433 | 62 | 34.7% | 1.49 | 1.54 | 48.00 | 0.58 | 0.64 | 34.7% | 505 | 3,875 |
| 1,302 | 36 | 34.7% | 1.19 | 1.24 | 48.50 | 0.74 | 0.84 | 34.7% | 76 | 1,104 |
| 1,148 | 211 | 34.7% | 0.92 | 0.97 | 49.00 | 0.99 | 1.13 | 35.6% | 103 | 4,047 |
| 25,694 | 2,758 | 34.7% | 0.53 | 0.57 | 50.00 | 1.62 | 1.72 | 35.6% | 28 | 1,495 |
| 882 | 127 | 35.6% | 0.29 | 0.35 | 51.00 | 2.15 | 2.50 | 31.7% | 26 | 215 |
| 3,328 | 228 | 36.6% | 0.16 | 0.19 | 52.00 | 3.15 | 3.35 | 36.6% | 2 | 70 |
| 1,556 | 61 | 36.6% | 0.11 | 0.14 | 52.50 | 3.35 | 3.90 | 28.8% | 17 | 29 |
| 10 | 155 | 38.6% | 0.01 | 0.09 | 54.00 | 5.05 | 5.45 | 51.2% | 1 | 0 |
| 4,714 | 180 | 42.5% | 0.03 | 0.04 | 55.00 | 6.00 | 6.20 | 39.5% | 0 | 115 |
| 38 | 0 | 47.3% | 0.00 | 0.70 | 58.00 | – | – | – | – | – |
| 179 | 0 | 52.2% | 0.00 | 0.40 | 59.00 | 10.00 | 10.45 | 79.5% | 2 | 0 |
| 6,727 | 132 | 56.1% | 0.01 | 0.02 | 60.00 | 11.00 | 11.25 | 68.8% | 2 | 1 |
| 1,654 | 1 | 74.7% | 0.00 | 0.05 | 65.00 | – | – | – | – | – |
| 786 | 0 | 91.2% | 0.00 | 0.04 | 70.00 | 21.00 | 21.25 | 112.7% | 10 | 0 |
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.