| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 265 | 0 | 1.5% | 17.80 | 19.50 | 25.00 | 0.00 | 0.65 | 146.8% | 0 | 110 |
| 8 | 0 | 1.5% | 13.60 | 16.00 | 29.00 | 0.00 | 0.65 | 111.7% | 0 | 75 |
| 27 | 0 | 1.5% | 12.60 | 15.30 | 30.00 | 0.00 | 0.45 | 102.9% | 0 | 116 |
| 3 | 0 | 1.5% | 11.70 | 14.00 | 31.00 | 0.00 | 0.50 | 95.1% | 0 | 13 |
| 2 | 0 | 1.5% | 10.70 | 13.20 | 32.00 | 0.00 | 0.60 | 87.3% | 0 | 26 |
| 13 | 0 | 71.7% | 9.90 | 12.40 | 33.00 | 0.00 | 0.50 | 79.5% | 0 | 754 |
| 3 | 0 | 1.5% | 8.60 | 11.20 | 34.00 | 0.00 | 0.65 | 72.7% | 0 | 49 |
| 71 | 0 | 1.5% | 7.90 | 9.70 | 35.00 | 0.00 | 0.60 | 64.9% | 0 | 222 |
| 23 | 0 | 1.5% | 6.70 | 9.10 | 36.00 | 0.00 | 0.55 | 58.1% | 0 | 60 |
| 38 | 1 | 1.5% | 5.80 | 8.20 | 37.00 | 0.00 | 0.20 | 51.2% | 0 | 27 |
| 28 | 1 | 1.5% | 5.00 | 7.20 | 38.00 | 0.00 | 0.40 | 44.4% | 153 | 212 |
| 2 | 0 | 1.5% | 4.30 | 6.00 | 39.00 | 0.10 | 0.40 | 70.8% | 3 | 1,471 |
| 267 | 1 | 51.2% | 4.00 | 4.60 | 40.00 | 0.15 | 0.35 | 60.0% | 13 | 1,505 |
| 24 | 0 | 50.3% | 2.75 | 4.10 | 41.00 | 0.30 | 0.50 | 58.1% | 14 | 37 |
| 283 | 0 | 52.2% | 2.50 | 2.85 | 42.00 | 0.55 | 0.70 | 57.1% | 31 | 716 |
| 97 | 23 | 56.1% | 2.00 | 2.20 | 43.00 | 0.85 | 1.05 | 56.1% | 10 | 593 |
| 183 | 1 | 56.1% | 1.45 | 1.65 | 44.00 | 1.25 | 1.45 | 55.1% | 18 | 318 |
| 80 | 25 | 56.1% | 1.20 | 1.40 | 44.50 | 1.55 | 1.75 | 56.1% | 0 | 61 |
| 379 | 15 | 56.1% | 1.00 | 1.20 | 45.00 | 1.80 | 2.00 | 55.1% | 13 | 2,574 |
| 110 | 23 | 56.1% | 0.80 | 1.00 | 45.50 | 2.15 | 2.35 | 56.1% | 0 | 27 |
| 1,029 | 316 | 56.1% | 0.65 | 0.85 | 46.00 | 2.45 | 2.70 | 55.1% | 2 | 97 |
| 146 | 1 | 55.1% | 0.50 | 0.70 | 46.50 | 2.55 | 3.50 | 59.0% | 1 | 20 |
| 236 | 10 | 55.1% | 0.40 | 0.55 | 47.00 | 2.85 | 4.10 | 62.9% | 6 | 461 |
| 203 | 15 | 55.1% | 0.30 | 0.45 | 47.50 | 3.30 | 4.40 | 62.0% | 3 | 13 |
| 614 | 27 | 52.2% | 0.05 | 0.45 | 48.00 | 3.60 | 5.00 | 63.9% | 1 | 3,735 |
| 28 | 2 | 61.0% | 0.15 | 0.50 | 48.50 | 4.10 | 5.40 | 65.9% | 1 | 1 |
| 995 | 6 | 56.1% | 0.10 | 0.30 | 49.00 | 4.50 | 5.70 | 61.0% | 1 | 1,133 |
| 14 | 0 | 63.9% | 0.05 | 0.45 | 49.50 | 5.00 | 6.40 | 71.7% | 2 | 1 |
| 2,400 | 89 | 57.1% | 0.10 | 0.15 | 50.00 | 5.70 | 6.80 | 79.5% | 4 | 3,631 |
| 54 | 0 | 41.5% | 0.00 | 0.55 | 51.00 | 6.30 | 8.20 | 87.3% | 0 | 1 |
| 235 | 0 | 46.4% | 0.00 | 0.60 | 52.00 | 7.20 | 9.30 | 95.1% | 0 | 16 |
| 152 | 0 | 51.2% | 0.00 | 0.65 | 53.00 | 7.70 | 10.50 | 91.2% | 0 | 1 |
| 250 | 0 | 56.1% | 0.00 | 0.70 | 54.00 | 9.60 | 11.00 | 113.7% | 1 | 1 |
| 5,261 | 13 | 60.0% | 0.00 | 0.25 | 55.00 | 10.50 | 12.20 | 124.4% | 1 | 2,931 |
| 63 | 0 | 64.9% | 0.00 | 0.40 | 56.00 | – | – | – | – | – |
| 82 | 0 | 68.8% | 0.00 | 0.65 | 57.00 | – | – | – | – | – |
| 205 | 0 | 72.7% | 0.00 | 0.65 | 58.00 | – | – | – | – | – |
| 78 | 0 | 76.6% | 0.00 | 0.65 | 59.00 | – | – | – | – | – |
| 5,116 | 3 | 80.5% | 0.00 | 0.05 | 60.00 | 15.80 | 16.20 | 121.5% | 1 | 112 |
| 3 | 0 | 84.4% | 0.00 | 0.65 | 61.00 | – | – | – | – | – |
| 3 | 0 | 88.3% | 0.00 | 0.65 | 62.00 | – | – | – | – | – |
| 3,220 | 0 | 99.0% | 0.00 | 0.05 | 65.00 | 20.40 | 21.50 | 138.1% | 0 | 26 |
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.