| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 7 | 0 | 271.7% | 23.10 | 26.00 | 25.00 | 0.00 | 0.03 | 171.2% | 0 | 3,406 |
| 98 | 0 | 181.0% | 18.15 | 20.70 | 30.00 | 0.00 | 0.02 | 128.3% | 7 | 7,074 |
| 130 | 0 | 100.0% | 13.10 | 15.55 | 35.00 | 0.03 | 0.06 | 108.8% | 32 | 9,075 |
| – | – | – | – | – | 37.00 | 0.00 | 0.16 | 77.6% | 2 | 0 |
| – | – | – | – | – | 37.50 | 0.00 | 0.30 | 74.7% | 0 | 10 |
| – | – | – | – | – | 38.00 | 0.01 | 0.22 | 102.9% | 8 | 6 |
| – | – | – | – | – | 38.50 | 0.01 | 0.18 | 95.1% | 8 | 3 |
| – | – | – | – | – | 39.00 | 0.00 | 0.25 | 64.9% | 7 | 6 |
| 306 | 19 | 122.5% | 8.90 | 10.70 | 40.00 | 0.18 | 0.26 | 99.0% | 111 | 3,440 |
| 0 | 12 | 96.1% | 7.30 | 9.90 | 41.00 | 0.15 | 0.37 | 93.2% | 58 | 15 |
| – | – | – | – | – | 41.50 | 0.21 | 0.38 | 91.2% | 10 | 3 |
| – | – | – | – | – | 42.00 | 0.33 | 0.47 | 95.1% | 121 | 378 |
| 0 | 6 | 70.8% | 6.40 | 7.55 | 42.50 | 0.35 | 0.56 | 94.2% | 4 | 5 |
| 11 | 4 | 75.6% | 5.70 | 7.45 | 43.00 | 0.40 | 0.63 | 92.2% | 54 | 30 |
| 1 | 9 | 75.6% | 5.25 | 7.05 | 43.50 | 0.53 | 0.69 | 92.2% | 3 | 4 |
| 3 | 5 | 111.7% | 5.60 | 7.25 | 44.00 | 0.57 | 0.76 | 89.3% | 12 | 11 |
| 238 | 281 | 92.2% | 4.85 | 5.70 | 45.00 | 0.81 | 0.91 | 87.3% | 561 | 3,857 |
| 101 | 10 | 96.1% | 4.25 | 5.10 | 46.00 | 1.07 | 1.19 | 86.4% | 302 | 235 |
| 295 | 38 | 90.3% | 3.55 | 4.20 | 47.00 | 1.40 | 1.52 | 86.4% | 880 | 1,045 |
| 501 | 113 | 88.3% | 3.10 | 3.40 | 48.00 | 1.78 | 2.11 | 88.3% | 59 | 679 |
| 76 | 339 | 90.3% | 2.53 | 3.00 | 49.00 | 2.23 | 2.47 | 86.4% | 110 | 226 |
| 1,579 | 3,392 | 89.3% | 2.05 | 2.50 | 50.00 | 2.75 | 3.00 | 86.4% | 407 | 4,864 |
| 1,367 | 121 | 88.3% | 1.71 | 2.00 | 51.00 | 3.30 | 3.75 | 87.3% | 419 | 739 |
| 700 | 262 | 90.3% | 1.46 | 1.64 | 52.00 | 4.00 | 4.30 | 86.4% | 19 | 530 |
| 431 | 1,510 | 91.2% | 1.17 | 1.40 | 53.00 | 4.70 | 5.00 | 86.4% | 5 | 566 |
| 635 | 201 | 89.3% | 0.93 | 1.07 | 54.00 | 5.35 | 5.90 | 86.4% | 9 | 442 |
| 1,416 | 958 | 93.2% | 0.77 | 0.97 | 55.00 | 6.10 | 6.65 | 84.4% | 98 | 5,135 |
| 498 | 168 | 95.1% | 0.61 | 0.86 | 56.00 | 6.60 | 8.20 | 94.2% | 24 | 292 |
| 352 | 210 | 91.2% | 0.41 | 0.63 | 57.00 | 7.75 | 8.65 | 91.2% | 6 | 95 |
| 796 | 108 | 94.2% | 0.39 | 0.50 | 58.00 | 8.60 | 10.00 | 103.9% | 7 | 211 |
| 611 | 19 | 92.2% | 0.22 | 0.44 | 59.00 | 9.25 | 10.50 | 81.5% | 14 | 231 |
| 4,481 | 733 | 94.2% | 0.24 | 0.29 | 60.00 | 10.50 | 11.25 | 87.3% | 104 | 6,031 |
| 311 | 12 | 93.2% | 0.11 | 0.28 | 61.00 | 10.80 | 12.60 | 62.9% | 2 | 154 |
| 274 | 14 | 98.1% | 0.16 | 0.23 | 62.00 | 11.60 | 13.95 | 84.4% | 2 | 172 |
| 321 | 16 | 100.0% | 0.09 | 0.25 | 63.00 | 12.60 | 15.05 | 96.1% | 5 | 394 |
| 384 | 13 | 101.0% | 0.08 | 0.20 | 64.00 | 13.50 | 15.35 | 1.5% | 0 | 16 |
| 3,000 | 233 | 102.9% | 0.10 | 0.13 | 65.00 | 14.90 | 16.30 | 1.5% | 12 | 2,017 |
| 303 | 23 | 105.9% | 0.05 | 0.17 | 66.00 | 15.00 | 17.95 | 1.5% | 1 | 13 |
| 289 | 16 | 104.9% | 0.04 | 0.12 | 67.00 | 16.60 | 19.00 | 112.7% | 1 | 10 |
| 177 | 0 | 83.4% | 0.00 | 0.12 | 68.00 | 17.00 | 19.95 | 1.5% | 0 | 4 |
| 115 | 12 | 123.4% | 0.01 | 0.26 | 69.00 | 17.90 | 20.95 | 1.5% | 1 | 12 |
| 7,970 | 165 | 111.7% | 0.05 | 0.06 | 70.00 | 19.50 | 21.15 | 1.5% | 9 | 2,353 |
| 280 | 2 | 115.6% | 0.01 | 0.10 | 71.00 | 19.95 | 22.95 | 1.5% | 0 | 2 |
| 618 | 0 | 96.1% | 0.00 | 0.38 | 72.00 | 21.55 | 23.85 | 107.8% | 2 | 2 |
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.