| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 34 | 0 | 489.3% | 24.05 | 24.30 | 30.00 | 0.00 | 0.04 | 421.0% | 0 | 56 |
| 10 | 26 | 372.2% | 19.05 | 19.30 | 35.00 | 0.00 | 0.04 | 318.6% | 0 | 181 |
| 1 | 26 | 349.8% | 18.05 | 18.30 | 36.00 | 0.00 | 0.04 | 300.0% | 2 | 622 |
| 2 | 33 | 329.3% | 17.05 | 17.30 | 37.00 | 0.00 | 0.04 | 281.5% | 2 | 9 |
| 111 | 138 | 307.8% | 16.05 | 16.30 | 38.00 | 0.00 | 0.04 | 262.9% | 0 | 205 |
| 111 | 159 | 298.1% | 15.55 | 15.80 | 38.50 | 0.00 | 0.04 | 254.2% | 0 | 100 |
| 10 | 341 | 288.3% | 15.05 | 15.30 | 39.00 | 0.00 | 0.04 | 245.4% | 0 | 9 |
| 19 | 321 | 278.6% | 14.55 | 14.80 | 39.50 | 0.00 | 0.04 | 236.6% | 0 | 11 |
| 42 | 94 | 267.8% | 14.05 | 14.30 | 40.00 | 0.00 | 0.01 | 227.8% | 3 | 172 |
| 18 | 100 | 258.1% | 13.55 | 13.80 | 40.50 | 0.00 | 0.04 | 220.0% | 0 | 8 |
| 37 | 38 | 249.3% | 13.05 | 13.30 | 41.00 | 0.00 | 0.04 | 211.2% | 0 | 28 |
| 11 | 1 | 239.5% | 12.55 | 12.80 | 41.50 | 0.00 | 0.04 | 203.4% | 0 | 20 |
| 8 | 1 | 229.8% | 12.05 | 12.30 | 42.00 | 0.00 | 0.04 | 194.7% | 0 | 11 |
| 22 | 0 | 220.0% | 11.55 | 11.80 | 42.50 | 0.00 | 0.04 | 186.8% | 0 | 23 |
| 14 | 0 | 211.2% | 11.05 | 11.30 | 43.00 | 0.00 | 0.04 | 178.1% | 0 | 99 |
| 19 | 0 | 201.5% | 10.55 | 10.80 | 43.50 | 0.00 | 0.01 | 170.3% | 1 | 97 |
| 19 | 200 | 192.7% | 10.05 | 10.30 | 44.00 | 0.00 | 0.04 | 162.5% | 0 | 107 |
| 26 | 200 | 183.9% | 9.55 | 9.80 | 44.50 | 0.00 | 0.04 | 154.7% | 0 | 24 |
| 35 | 0 | 174.2% | 9.05 | 9.30 | 45.00 | 0.00 | 0.02 | 146.8% | 0 | 1,403 |
| 20 | 0 | 165.4% | 8.55 | 8.80 | 45.50 | 0.00 | 0.04 | 139.0% | 0 | 76 |
| 37 | 0 | 156.6% | 8.05 | 8.30 | 46.00 | 0.00 | 0.04 | 131.2% | 4 | 583 |
| 12 | 0 | 140.0% | 7.55 | 7.80 | 46.50 | 0.00 | 0.01 | 123.4% | 7 | 293 |
| 8 | 0 | 131.2% | 7.05 | 7.30 | 47.00 | 0.00 | 0.01 | 115.6% | 88 | 291 |
| 272 | 0 | 123.4% | 6.55 | 6.80 | 47.50 | 0.00 | 0.04 | 107.8% | 62 | 424 |
| 53 | 19 | 114.7% | 6.05 | 6.30 | 48.00 | 0.00 | 0.01 | 100.0% | 129 | 5,951 |
| 20 | 0 | 105.9% | 5.55 | 5.80 | 48.50 | 0.00 | 0.01 | 93.2% | 62 | 460 |
| 59 | 30 | 97.1% | 5.05 | 5.30 | 49.00 | 0.00 | 0.01 | 85.4% | 766 | 5,633 |
| 48 | 0 | 89.3% | 4.55 | 4.80 | 49.50 | 0.00 | 0.01 | 77.6% | 106 | 385 |
| 452 | 55 | 93.2% | 4.10 | 4.30 | 50.00 | 0.01 | 0.02 | 69.8% | 3,891 | 15,514 |
| 171 | 5 | 71.7% | 3.55 | 3.80 | 50.50 | 0.01 | 0.02 | 62.0% | 300 | 8,934 |
| 145 | 14 | 74.7% | 3.10 | 3.30 | 51.00 | 0.02 | 0.03 | 65.9% | 505 | 1,405 |
| 91 | 52 | 66.9% | 2.63 | 2.80 | 51.50 | 0.03 | 0.05 | 60.0% | 233 | 5,722 |
| 1,362 | 300 | 61.0% | 2.17 | 2.29 | 52.00 | 0.06 | 0.07 | 58.1% | 5,042 | 2,631 |
| 369 | 228 | 57.1% | 1.69 | 1.86 | 52.50 | 0.10 | 0.12 | 55.1% | 1,667 | 1,448 |
| 1,841 | 1,330 | 55.1% | 1.29 | 1.41 | 53.00 | 0.17 | 0.18 | 51.2% | 2,525 | 3,983 |
| 1,399 | 1,065 | 52.2% | 0.93 | 1.00 | 53.50 | 0.29 | 0.30 | 49.3% | 3,869 | 8,841 |
| 3,764 | 3,171 | 51.2% | 0.63 | 0.66 | 54.00 | 0.44 | 0.48 | 47.3% | 3,527 | 3,861 |
| 1,373 | 7,603 | 47.3% | 0.36 | 0.39 | 54.50 | 0.68 | 0.72 | 44.4% | 3,263 | 332 |
| 5,805 | 6,569 | 45.4% | 0.19 | 0.21 | 55.00 | 0.95 | 1.12 | 44.4% | 1,137 | 15,897 |
| 669 | 2,884 | 45.4% | 0.09 | 0.10 | 55.50 | 1.34 | 1.53 | 43.4% | 59 | 579 |
| 2,583 | 2,318 | 46.4% | 0.04 | 0.06 | 56.00 | 1.79 | 1.99 | 42.5% | 199 | 645 |
| 1,697 | 1,791 | 52.2% | 0.03 | 0.04 | 56.50 | 2.25 | 2.48 | 43.4% | 32 | 298 |
| 3,350 | 1,003 | 57.1% | 0.02 | 0.03 | 57.00 | 2.76 | 2.97 | 51.2% | 51 | 651 |
| 786 | 1,265 | 64.9% | 0.02 | 0.03 | 57.50 | 3.25 | 3.45 | 1.5% | 18 | 118 |
| 5,448 | 1,170 | 72.7% | 0.02 | 0.03 | 58.00 | 3.75 | 4.00 | 70.8% | 21 | 644 |
| 981 | 659 | 67.8% | 0.01 | 0.02 | 58.50 | 4.25 | 4.50 | 77.6% | 2 | 15 |
| 1,667 | 526 | 73.7% | 0.01 | 0.02 | 59.00 | 4.75 | 4.95 | 1.5% | 20 | 490 |
| 325 | 91 | 79.5% | 0.01 | 0.02 | 59.50 | 5.20 | 5.45 | 1.5% | 1 | 17 |
| 3,367 | 557 | 86.4% | 0.00 | 0.02 | 60.00 | 5.75 | 6.00 | 99.0% | 1,908 | 1,261 |
| 1,745 | 717 | 92.2% | 0.00 | 0.01 | 60.50 | 6.20 | 6.45 | 1.5% | 15 | 10 |
| 884 | 48 | 98.1% | 0.00 | 0.01 | 61.00 | 6.75 | 7.00 | 111.7% | 846 | 275 |
| 388 | 3 | 103.9% | 0.00 | 0.02 | 61.50 | 7.20 | 7.50 | 1.5% | 356 | 117 |
| 833 | 180 | 109.8% | 0.00 | 0.01 | 62.00 | 7.75 | 7.95 | 1.5% | 85 | 50 |
| 696 | 72 | 114.7% | 0.00 | 0.01 | 62.50 | 8.20 | 8.45 | 1.5% | 6,272 | 2,089 |
| 492 | 14 | 120.5% | 0.00 | 0.01 | 63.00 | 8.75 | 8.95 | 1.5% | 75 | 50 |
| 389 | 175 | 126.4% | 0.00 | 0.01 | 63.50 | 9.25 | 9.45 | 1.5% | 56 | 33 |
| 1,258 | 11 | 131.2% | 0.00 | 0.01 | 64.00 | 9.70 | 9.95 | 1.5% | 5 | 1 |
| 218 | 1 | 137.1% | 0.00 | 0.01 | 64.50 | 10.20 | 10.45 | 1.5% | 10 | 7 |
| 580 | 7 | 142.0% | 0.00 | 0.01 | 65.00 | – | – | – | – | – |
| 221 | 0 | 146.8% | 0.00 | 0.01 | 65.50 | 11.20 | 11.50 | 1.5% | 5 | 1 |
| 573 | 0 | 152.7% | 0.00 | 0.01 | 66.00 | 11.70 | 12.00 | 1.5% | 0 | 8 |
| 372 | 4 | 157.6% | 0.00 | 0.01 | 66.50 | – | – | – | – | – |
| 4,729 | 0 | 162.5% | 0.00 | 0.01 | 67.00 | 12.70 | 13.00 | 1.5% | 5 | 1 |
| 1,031 | 5 | 167.3% | 0.00 | 0.01 | 67.50 | – | – | – | – | – |
| 799 | 9 | 172.2% | 0.00 | 0.01 | 68.00 | – | – | – | – | – |
| 190 | 0 | 177.1% | 0.00 | 0.01 | 68.50 | – | – | – | – | – |
| 4,291 | 3 | 182.0% | 0.00 | 0.01 | 69.00 | – | – | – | – | – |
| 202 | 0 | 186.8% | 0.00 | 0.03 | 69.50 | – | – | – | – | – |
| 14,898 | 5 | 190.8% | 0.00 | 0.01 | 70.00 | – | – | – | – | – |
| 216 | 0 | 195.6% | 0.00 | 0.03 | 70.50 | – | – | – | – | – |
| 284 | 0 | 200.5% | 0.00 | 0.01 | 71.00 | – | – | – | – | – |
| 236 | 0 | 205.4% | 0.00 | 0.03 | 71.50 | – | – | – | – | – |
| 13,100 | 0 | 209.3% | 0.00 | 0.01 | 72.00 | – | – | – | – | – |
| 140 | 0 | 214.2% | 0.00 | 0.03 | 72.50 | – | – | – | – | – |
| 147 | 2 | 218.1% | 0.00 | 0.04 | 73.00 | – | – | – | – | – |
| 13,525 | 1 | 222.9% | 0.00 | 0.01 | 73.50 | – | – | – | – | – |
| 304 | 0 | 226.8% | 0.00 | 0.03 | 74.00 | – | – | – | – | – |
| 8,138 | 1 | 235.6% | 0.00 | 0.01 | 75.00 | – | – | – | – | – |
| 11,525 | 0 | 243.4% | 0.00 | 0.01 | 76.00 | – | – | – | – | – |
| 174 | 0 | 252.2% | 0.00 | 0.01 | 77.00 | – | – | – | – | – |
| 268 | 0 | 260.0% | 0.00 | 0.04 | 78.00 | – | – | – | – | – |
| 322 | 0 | 267.8% | 0.00 | 0.04 | 79.00 | – | – | – | – | – |
| 1,612 | 0 | 275.6% | 0.00 | 0.01 | 80.00 | 25.75 | 26.00 | 309.8% | 2 | 0 |
| 289 | 10 | 283.4% | 0.00 | 0.03 | 81.00 | – | – | – | – | – |
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.