| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 11 | 0 | 227.8% | 26.95 | 27.80 | 27.50 | 0.00 | 0.15 | 172.2% | 4 | 203 |
| 46 | 0 | 159.5% | 24.30 | 25.30 | 30.00 | 0.00 | 0.15 | 151.7% | 0 | 361 |
| 7 | 0 | 182.0% | 22.00 | 22.80 | 32.50 | 0.00 | 0.16 | 133.2% | 30 | 463 |
| 23 | 0 | 165.4% | 19.50 | 20.35 | 35.00 | 0.00 | 0.10 | 115.6% | 15 | 2,629 |
| 34 | 0 | 142.9% | 17.00 | 17.85 | 37.50 | 0.01 | 0.10 | 124.4% | 2 | 2,414 |
| – | – | – | – | – | 39.00 | 0.01 | 0.10 | 112.7% | 3 | 22 |
| 69 | 0 | 132.2% | 14.60 | 15.40 | 40.00 | 0.05 | 0.22 | 122.5% | 16 | 602 |
| 121 | 0 | 110.8% | 12.00 | 13.00 | 42.50 | 0.05 | 0.34 | 109.8% | 5 | 452 |
| – | – | – | – | – | 44.00 | 0.13 | 0.34 | 102.0% | 2 | 27 |
| 135 | 0 | 105.9% | 9.65 | 10.70 | 45.00 | 0.21 | 0.43 | 101.0% | 11 | 325 |
| – | – | – | – | – | 46.00 | 0.27 | 0.60 | 100.0% | 1 | 4 |
| 2 | 0 | 102.9% | 7.90 | 8.95 | 47.00 | 0.37 | 0.74 | 98.1% | 12 | 12 |
| 47 | 1 | 102.0% | 7.50 | 8.50 | 47.50 | 0.47 | 0.86 | 100.0% | 1 | 72 |
| – | – | – | – | – | 48.00 | 0.52 | 0.93 | 98.1% | 28 | 157 |
| 2 | 0 | 101.0% | 6.35 | 7.30 | 49.00 | 0.82 | 1.21 | 101.0% | 33 | 153 |
| 263 | 52 | 100.0% | 5.60 | 6.55 | 50.00 | 0.96 | 1.48 | 98.1% | 13 | 3,286 |
| 38 | 0 | 102.9% | 5.10 | 5.85 | 51.00 | 1.31 | 1.81 | 99.0% | 2 | 122 |
| 46 | 2 | 101.0% | 4.50 | 5.05 | 52.00 | 1.67 | 2.25 | 101.0% | 5 | 61 |
| 334 | 0 | 101.0% | 4.05 | 4.90 | 52.50 | 1.80 | 2.37 | 98.1% | 3 | 368 |
| 54 | 28 | 100.0% | 3.80 | 4.50 | 53.00 | 2.07 | 2.68 | 101.0% | 1 | 31 |
| 27 | 5 | 101.0% | 3.35 | 3.95 | 54.00 | 2.52 | 3.20 | 101.0% | 65 | 198 |
| 759 | 63 | 101.0% | 2.81 | 3.50 | 55.00 | 2.94 | 3.60 | 98.1% | 55 | 4,559 |
| 10 | 54 | 102.9% | 2.54 | 3.05 | 56.00 | 3.60 | 4.25 | 101.0% | 7 | 22 |
| 43 | 118 | 102.9% | 2.13 | 2.71 | 57.00 | 4.25 | 4.85 | 101.0% | 23 | 19 |
| 160 | 6 | 102.0% | 1.91 | 2.47 | 57.50 | 4.40 | 5.30 | 101.0% | 0 | 481 |
| 56 | 5 | 103.9% | 1.79 | 2.36 | 58.00 | 4.90 | 5.40 | 100.0% | 5 | 418 |
| 51 | 1 | 102.0% | 1.41 | 2.01 | 59.00 | 5.60 | 6.30 | 102.9% | 3 | 6 |
| 1,430 | 133 | 103.9% | 1.27 | 1.75 | 60.00 | 6.20 | 6.85 | 98.1% | 23 | 758 |
| 16 | 4 | 104.9% | 1.07 | 1.56 | 61.00 | 6.95 | 7.90 | 102.9% | 10 | 6 |
| 19 | 23 | 104.9% | 0.89 | 1.32 | 62.00 | 7.75 | 8.75 | 102.9% | 0 | 4 |
| 114 | 12 | 106.9% | 0.80 | 1.28 | 62.50 | 8.15 | 9.20 | 103.9% | 0 | 51 |
| 10 | 9 | 107.8% | 0.76 | 1.20 | 63.00 | 8.60 | 9.60 | 104.9% | 20 | 0 |
| 6 | 22 | 106.9% | 0.63 | 1.00 | 64.00 | 9.45 | 10.45 | 104.9% | 0 | 1 |
| 3,164 | 18 | 108.8% | 0.53 | 0.91 | 65.00 | 10.30 | 11.35 | 104.9% | 0 | 178 |
| 25 | 4 | 111.7% | 0.47 | 0.82 | 66.00 | – | – | – | – | – |
| 255 | 3 | 111.7% | 0.38 | 0.73 | 67.00 | 12.15 | 13.20 | 108.8% | 0 | 2 |
| 128 | 0 | 110.8% | 0.28 | 0.69 | 67.50 | 12.60 | 13.65 | 107.8% | 0 | 23 |
| 0 | 2 | 114.7% | 0.29 | 0.55 | 69.00 | – | – | – | – | – |
| 1,773 | 167 | 111.7% | 0.17 | 0.45 | 70.00 | 14.95 | 16.00 | 109.8% | 0 | 347 |
| 75 | 0 | 116.6% | 0.07 | 0.40 | 72.50 | 17.35 | 18.40 | 111.7% | 0 | 28 |
| 1,622 | 44 | 120.5% | 0.04 | 0.32 | 75.00 | 19.80 | 20.85 | 116.6% | 0 | 212 |
| 65 | 0 | 115.6% | 0.01 | 0.16 | 77.50 | 22.30 | 23.10 | 95.1% | 0 | 17 |
| 332 | 21 | 117.6% | 0.01 | 0.10 | 80.00 | 24.75 | 25.60 | 85.4% | 0 | 31 |
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.