| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 5 | 0 | 1.5% | 24.30 | 26.80 | 30.00 | 0.00 | 0.20 | 446.4% | 4 | 161 |
| – | – | – | – | – | 32.00 | 0.00 | 0.01 | 404.4% | 0 | 6 |
| 2 | 0 | 1.5% | 21.55 | 24.35 | 33.00 | 0.00 | 0.20 | 383.9% | 2 | 5 |
| 3 | 0 | 1.5% | 20.30 | 22.65 | 34.00 | 0.00 | 0.25 | 363.4% | 2 | 33 |
| 24 | 1 | 1.5% | 19.30 | 22.40 | 35.00 | 0.00 | 0.61 | 344.9% | 0 | 302 |
| 24 | 1 | 1.5% | 18.30 | 21.50 | 36.00 | 0.00 | 0.58 | 325.4% | 1 | 42 |
| 3 | 0 | 1.5% | 18.05 | 20.25 | 36.50 | 0.00 | 0.15 | 316.6% | 1 | 0 |
| 3 | 0 | 1.5% | 17.35 | 20.30 | 37.00 | 0.00 | 0.75 | 307.8% | 0 | 82 |
| 2 | 0 | 1.5% | 16.90 | 19.95 | 37.50 | 0.00 | 0.82 | 299.0% | 0 | 4 |
| 2 | 0 | 1.5% | 16.50 | 18.90 | 38.00 | 0.00 | 0.57 | 289.3% | 0 | 84 |
| 1 | 1 | 1.5% | 15.80 | 18.95 | 38.50 | 0.00 | 1.84 | 280.5% | 0 | 1 |
| 22 | 1 | 1.5% | 15.25 | 18.55 | 39.00 | 0.00 | 0.33 | 272.7% | 0 | 77 |
| – | – | – | – | – | 39.50 | 0.00 | 0.75 | 263.9% | 0 | 11 |
| 29 | 0 | 1.5% | 14.30 | 17.25 | 40.00 | 0.00 | 0.07 | 255.1% | 0 | 85 |
| 0 | 139 | 1.5% | 14.60 | 16.45 | 40.50 | 0.00 | 0.50 | 247.3% | 0 | 2 |
| 21 | 139 | 1.5% | 14.10 | 16.50 | 41.00 | 0.00 | 0.50 | 238.6% | 0 | 132 |
| 0 | 2 | 1.5% | 12.80 | 16.00 | 41.50 | 0.00 | 0.68 | 230.8% | 0 | 5 |
| 39 | 1 | 1.5% | 12.60 | 15.45 | 42.00 | 0.00 | 0.50 | 222.0% | 0 | 22 |
| 1 | 1 | 1.5% | 12.10 | 14.95 | 42.50 | 0.00 | 0.50 | 214.2% | 0 | 63 |
| 56 | 6 | 1.5% | 11.70 | 14.45 | 43.00 | 0.00 | 0.50 | 206.4% | 0 | 143 |
| 1 | 10 | 1.5% | 11.10 | 13.80 | 43.50 | 0.00 | 0.51 | 198.6% | 0 | 8 |
| 28 | 7 | 1.5% | 10.30 | 13.55 | 44.00 | 0.00 | 0.13 | 190.8% | 0 | 567 |
| 2 | 7 | 1.5% | 10.20 | 12.90 | 44.50 | 0.00 | 0.50 | 182.9% | 0 | 8 |
| 42 | 38 | 1.5% | 10.10 | 12.15 | 45.00 | 0.00 | 0.11 | 175.1% | 3 | 271 |
| 3 | 30 | 1.5% | 9.40 | 11.90 | 45.50 | 0.00 | 0.02 | 167.3% | 0 | 12 |
| 56 | 2 | 1.5% | 9.10 | 11.15 | 46.00 | 0.00 | 0.16 | 159.5% | 0 | 79 |
| 9 | 3 | 1.5% | 8.85 | 10.80 | 46.50 | 0.01 | 0.10 | 195.6% | 8 | 57 |
| 89 | 71 | 1.5% | 8.50 | 9.70 | 47.00 | 0.00 | 0.49 | 144.9% | 8 | 177 |
| 92 | 71 | 180.0% | 8.10 | 9.90 | 47.50 | 0.00 | 0.51 | 137.1% | 0 | 93 |
| 168 | 273 | 1.5% | 7.70 | 9.05 | 48.00 | 0.01 | 0.08 | 157.6% | 10 | 2,881 |
| 131 | 268 | 195.6% | 7.30 | 8.90 | 48.50 | 0.00 | 0.31 | 122.5% | 9 | 14 |
| 187 | 1 | 137.1% | 6.95 | 8.00 | 49.00 | 0.00 | 0.27 | 114.7% | 11 | 109 |
| 131 | 4 | 143.9% | 6.15 | 7.85 | 49.50 | 0.00 | 0.27 | 107.8% | 0 | 196 |
| 372 | 10 | 1.5% | 5.60 | 7.00 | 50.00 | 0.02 | 0.07 | 128.3% | 90 | 928 |
| 337 | 2 | 131.2% | 4.60 | 6.50 | 51.00 | 0.00 | 0.21 | 85.4% | 23 | 404 |
| 1,336 | 34 | 1.5% | 2.97 | 5.55 | 52.00 | 0.00 | 0.23 | 70.8% | 41 | 776 |
| 322 | 35 | 118.6% | 2.81 | 4.60 | 53.00 | 0.05 | 0.14 | 88.3% | 44 | 1,142 |
| 560 | 9 | 78.6% | 2.25 | 2.95 | 54.00 | 0.05 | 0.36 | 83.4% | 488 | 628 |
| 1,745 | 258 | 56.1% | 1.44 | 1.78 | 55.00 | 0.24 | 0.56 | 81.5% | 47 | 884 |
| 540 | 1,009 | 65.9% | 0.95 | 1.07 | 56.00 | 0.37 | 0.75 | 64.9% | 30 | 199 |
| 469 | 3,684 | 65.9% | 0.51 | 0.55 | 57.00 | 0.92 | 1.35 | 69.8% | 182 | 73 |
| 434 | 356 | 66.9% | 0.22 | 0.28 | 58.00 | 1.56 | 2.25 | 77.6% | 10 | 255 |
| 1,341 | 1,227 | 70.8% | 0.10 | 0.15 | 59.00 | 2.47 | 4.10 | 142.0% | 1 | 14 |
| 1,789 | 487 | 78.6% | 0.05 | 0.08 | 60.00 | 3.55 | 4.35 | 128.3% | 7 | 50 |
| 308 | 99 | 128.3% | 0.02 | 0.45 | 61.00 | 4.15 | 6.00 | 166.4% | 0 | 82 |
| 318 | 171 | 93.2% | 0.02 | 0.04 | 62.00 | 5.20 | 7.30 | 207.3% | 1 | 2 |
| 447 | 204 | 91.2% | 0.00 | 0.21 | 63.00 | 5.65 | 8.70 | 218.1% | 1 | 2 |
| 105 | 4 | 102.0% | 0.00 | 0.10 | 64.00 | 6.65 | 9.70 | 238.6% | 0 | 34 |
| 856 | 50 | 150.8% | 0.01 | 0.13 | 65.00 | 7.45 | 10.00 | 177.1% | 0 | 86 |
| 29 | 1 | 123.4% | 0.00 | 0.26 | 66.00 | 8.60 | 11.00 | 211.2% | 0 | 1 |
| 11 | 0 | 134.2% | 0.00 | 0.50 | 67.00 | 9.50 | 12.05 | 221.0% | 0 | 1 |
| 54 | 0 | 143.9% | 0.00 | 0.50 | 68.00 | 11.20 | 13.05 | 300.0% | 0 | 2 |
| 2 | 0 | 153.7% | 0.00 | 0.58 | 69.00 | – | – | – | – | – |
| 70 | 0 | 163.4% | 0.00 | 0.36 | 70.00 | 12.95 | 15.05 | 309.8% | 0 | 1 |
| 16 | 0 | 208.3% | 0.00 | 0.32 | 75.00 | – | – | – | – | – |
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.