| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 9 | 0 | 1.5% | 18.70 | 21.05 | 25.00 | – | – | – | – | – |
| 75 | 133 | 1.5% | 13.40 | 15.95 | 30.00 | 0.00 | 0.01 | 308.8% | 10 | 1 |
| 85 | 133 | 1.5% | 12.75 | 15.10 | 31.00 | – | – | – | – | – |
| 95 | 24 | 1.5% | 11.80 | 14.20 | 32.00 | 0.00 | 0.02 | 263.9% | 0 | 3 |
| 82 | 7 | 407.3% | 11.00 | 14.15 | 33.00 | 0.00 | 0.02 | 243.4% | 0 | 2 |
| 162 | 108 | 1.5% | 9.40 | 13.15 | 34.00 | 0.00 | 0.02 | 222.0% | 0 | 3 |
| 177 | 110 | 1.5% | 8.25 | 11.15 | 35.00 | 0.00 | 0.02 | 202.5% | 0 | 100 |
| 66 | 1 | 330.3% | 8.10 | 11.15 | 36.00 | 0.00 | 0.02 | 182.0% | 0 | 22 |
| 67 | 5 | 1.5% | 7.00 | 9.45 | 37.00 | 0.00 | 0.02 | 162.5% | 0 | 178 |
| 11 | 12 | 1.5% | 5.75 | 9.10 | 37.50 | 0.00 | 0.02 | 152.7% | 0 | 19 |
| 15 | 14 | 1.5% | 5.25 | 9.15 | 38.00 | 0.00 | 0.02 | 143.9% | 12 | 123 |
| 6 | 2 | 1.5% | 4.80 | 8.65 | 38.50 | 0.00 | 0.03 | 134.2% | 2 | 11 |
| 38 | 3 | 173.2% | 5.55 | 7.25 | 39.00 | 0.00 | 0.05 | 124.4% | 10 | 71 |
| 51 | 3 | 284.4% | 5.20 | 7.65 | 39.50 | 0.00 | 0.07 | 115.6% | 0 | 532 |
| 84 | 1 | 1.5% | 4.00 | 5.75 | 40.00 | 0.00 | 0.04 | 105.9% | 33 | 478 |
| 44 | 13 | 179.0% | 4.30 | 5.80 | 40.50 | 0.00 | 0.05 | 97.1% | 2 | 76 |
| 93 | 2 | 124.4% | 3.70 | 5.10 | 41.00 | 0.00 | 0.03 | 87.3% | 1 | 2,421 |
| 8 | 4 | 72.7% | 2.86 | 4.80 | 41.50 | 0.00 | 0.06 | 78.6% | 3 | 698 |
| 175 | 2 | 1.5% | 2.80 | 3.80 | 42.00 | 0.00 | 0.02 | 68.8% | 117 | 946 |
| 127 | 6 | 1.5% | 2.53 | 3.10 | 42.50 | 0.00 | 0.22 | 60.0% | 42 | 1,157 |
| 1,797 | 28 | 1.5% | 2.06 | 2.45 | 43.00 | 0.01 | 0.02 | 50.3% | 33 | 3,559 |
| 1,315 | 190 | 154.7% | 1.46 | 3.60 | 43.50 | 0.01 | 0.03 | 46.4% | 69 | 739 |
| 1,079 | 302 | 59.0% | 1.31 | 1.58 | 44.00 | 0.03 | 0.06 | 41.5% | 351 | 2,285 |
| 642 | 958 | 42.5% | 0.88 | 1.00 | 44.50 | 0.09 | 0.10 | 40.5% | 144 | 1,547 |
| 3,471 | 1,330 | 37.6% | 0.52 | 0.57 | 45.00 | 0.19 | 0.24 | 36.6% | 107 | 936 |
| 4,472 | 789 | 36.6% | 0.23 | 0.30 | 45.50 | 0.38 | 0.55 | 39.5% | 7 | 2,197 |
| 6,315 | 4,567 | 39.5% | 0.12 | 0.14 | 46.00 | 0.69 | 0.95 | 41.5% | 15 | 367 |
| 2,266 | 814 | 41.5% | 0.05 | 0.06 | 46.50 | 1.05 | 1.42 | 40.5% | 2 | 5 |
| 4,111 | 270 | 45.4% | 0.02 | 0.03 | 47.00 | 1.48 | 1.90 | 39.5% | 0 | 32 |
| 1,527 | 50 | 59.0% | 0.01 | 0.08 | 47.50 | 1.40 | 2.87 | 1.5% | 0 | 2 |
| 4,017 | 2,619 | 54.2% | 0.01 | 0.02 | 48.00 | 2.54 | 3.70 | 142.9% | 252 | 168 |
| 164 | 37 | 68.8% | 0.01 | 0.03 | 48.50 | 2.87 | 3.95 | 124.4% | 6 | 1 |
| 703 | 17 | 69.8% | 0.00 | 0.25 | 49.00 | 2.97 | 5.75 | 204.4% | 11 | 2 |
| 1,747 | 19 | 105.9% | 0.01 | 0.08 | 50.00 | 4.55 | 6.75 | 270.8% | 10 | 2 |
| 149 | 1 | 99.0% | 0.00 | 0.14 | 51.00 | 5.15 | 7.75 | 270.8% | 12 | 2 |
| 1,050 | 0 | 113.7% | 0.00 | 0.02 | 52.00 | 6.30 | 8.75 | 307.8% | 2 | 0 |
| 32 | 0 | 126.4% | 0.00 | 0.02 | 53.00 | 7.10 | 9.50 | 297.1% | 5 | 1 |
| 2 | 0 | 140.0% | 0.00 | 0.03 | 54.00 | – | – | – | – | – |
| 175 | 0 | 152.7% | 0.00 | 0.02 | 55.00 | – | – | – | – | – |
| 44 | 0 | 210.3% | 0.00 | 0.01 | 60.00 | – | – | – | – | – |
| 13 | 0 | 262.0% | 0.00 | 0.01 | 65.00 | – | – | – | – | – |
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.