| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 58 | 0 | 1.5% | 28.85 | 32.80 | 55.00 | 0.00 | 0.71 | 109.8% | 0 | 763 |
| 10 | 0 | 1.5% | 24.75 | 26.55 | 60.00 | 0.00 | 0.10 | 90.3% | 0 | 1,239 |
| 50 | 0 | 110.8% | 19.75 | 22.55 | 65.00 | 0.00 | 0.15 | 71.7% | 1 | 135 |
| – | – | – | – | – | 68.00 | 0.00 | 0.35 | 61.0% | 0 | 100 |
| – | – | – | – | – | 69.00 | 0.00 | 1.07 | 57.1% | 0 | 1 |
| 309 | 3 | 1.5% | 13.90 | 17.80 | 70.00 | 0.00 | 0.16 | 54.2% | 22 | 4,569 |
| 16 | 0 | 1.5% | 13.75 | 16.00 | 71.00 | 0.00 | 0.24 | 50.3% | 0 | 36 |
| 15 | 0 | 48.3% | 12.80 | 15.10 | 72.00 | 0.00 | 0.26 | 47.3% | 16 | 791 |
| 116 | 0 | 1.5% | 11.80 | 13.50 | 73.00 | 0.00 | 0.13 | 44.4% | 21 | 73 |
| 198 | 0 | 1.5% | 11.15 | 12.65 | 74.00 | 0.00 | 1.00 | 40.5% | 30 | 48 |
| 226 | 0 | 1.5% | 10.20 | 11.65 | 75.00 | 0.06 | 0.10 | 50.3% | 190 | 6,871 |
| 62 | 0 | 39.5% | 8.85 | 11.10 | 76.00 | 0.00 | 0.34 | 33.7% | 0 | 79 |
| 3,291 | 0 | 1.5% | 8.15 | 9.55 | 77.00 | 0.00 | 0.26 | 30.8% | 4 | 564 |
| 1,328 | 0 | 45.4% | 7.70 | 8.55 | 78.00 | 0.03 | 0.29 | 44.4% | 6 | 291 |
| 1,106 | 0 | 43.4% | 6.80 | 7.55 | 79.00 | 0.08 | 0.38 | 43.4% | 9 | 176 |
| 4,838 | 42 | 39.5% | 5.90 | 6.50 | 80.00 | 0.30 | 0.45 | 44.4% | 168 | 7,017 |
| 356 | 3 | 43.4% | 4.65 | 6.25 | 81.00 | 0.00 | 0.52 | 18.1% | 7 | 108 |
| 1,612 | 0 | 40.5% | 4.00 | 5.10 | 82.00 | 0.47 | 0.66 | 38.6% | 4 | 270 |
| 245 | 33 | 39.5% | 3.70 | 3.90 | 83.00 | 0.69 | 0.90 | 38.6% | 240 | 1,103 |
| 245 | 12 | 39.5% | 3.30 | 3.60 | 83.50 | 0.81 | 1.04 | 38.6% | 11 | 473 |
| 209 | 12 | 39.5% | 2.94 | 3.25 | 84.00 | 1.03 | 1.21 | 38.6% | 97 | 142 |
| 7,497 | 120 | 39.5% | 2.41 | 2.58 | 85.00 | 1.41 | 1.52 | 37.6% | 49 | 3,824 |
| 855 | 43 | 38.6% | 1.88 | 2.00 | 86.00 | 1.88 | 2.04 | 38.6% | 4 | 1,570 |
| 461 | 281 | 39.5% | 1.42 | 1.61 | 87.00 | 2.34 | 2.58 | 36.6% | 7 | 13 |
| 184 | 143 | 37.6% | 1.04 | 1.15 | 88.00 | 2.97 | 3.30 | 37.6% | 1 | 0 |
| 80 | 3 | 37.6% | 0.73 | 0.85 | 89.00 | – | – | – | – | – |
| 9,286 | 2,235 | 38.6% | 0.56 | 0.63 | 90.00 | 3.65 | 6.40 | 48.3% | 40 | 2,552 |
| 140 | 62 | 36.6% | 0.30 | 0.44 | 91.00 | – | – | – | – | – |
| 8 | 6 | 39.5% | 0.21 | 0.41 | 92.00 | 5.55 | 7.65 | 47.3% | 0 | 1 |
| 2,671 | 256 | 40.5% | 0.07 | 0.15 | 95.00 | 8.35 | 10.40 | 53.2% | 0 | 14 |
| 6,645 | 29 | 48.3% | 0.02 | 0.05 | 100.00 | 12.50 | 16.20 | 69.8% | 1,778 | 964 |
| 1,501 | 0 | 51.2% | 0.00 | 0.04 | 105.00 | – | – | – | – | – |
| 3,020 | 1 | 62.0% | 0.00 | 0.01 | 110.00 | – | – | – | – | – |
| 18,771 | 0 | 71.7% | 0.00 | 0.01 | 115.00 | – | – | – | – | – |
| 6,574 | 0 | 81.5% | 0.00 | 0.05 | 120.00 | – | – | – | – | – |
| 22,739 | 0 | 90.3% | 0.00 | 0.01 | 125.00 | – | – | – | – | – |
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.