| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 244 | 0 | 287.3% | 35.00 | 36.80 | 36.00 | 0.00 | 0.05 | 166.4% | 0 | 4 |
| 662 | 0 | 264.9% | 33.70 | 35.90 | 37.00 | 0.00 | 0.25 | 160.5% | 0 | 389 |
| 68 | 0 | 267.8% | 33.00 | 34.80 | 38.00 | 0.00 | 0.30 | 153.7% | 0 | 88 |
| 10 | 0 | 273.7% | 32.00 | 34.10 | 39.00 | 0.00 | 0.30 | 147.8% | 0 | 69 |
| 919 | 0 | 259.0% | 31.00 | 33.00 | 40.00 | 0.00 | 0.20 | 142.0% | 0 | 387 |
| 37 | 0 | 239.5% | 30.00 | 31.80 | 41.00 | 0.00 | 0.40 | 137.1% | 0 | 40 |
| 94 | 0 | 230.8% | 29.00 | 30.80 | 42.00 | 0.00 | 0.20 | 131.2% | 0 | 120 |
| 107 | 0 | 222.0% | 28.00 | 29.80 | 43.00 | 0.00 | 0.35 | 125.4% | 0 | 174 |
| 67 | 0 | 213.2% | 27.00 | 28.80 | 44.00 | 0.00 | 0.25 | 120.5% | 0 | 130 |
| 590 | 0 | 1.5% | 24.50 | 27.10 | 45.00 | 0.00 | 0.35 | 115.6% | 0 | 138 |
| 1,035 | 0 | 196.6% | 25.00 | 26.80 | 46.00 | 0.00 | 0.35 | 110.8% | 0 | 371 |
| 88 | 0 | 201.5% | 24.10 | 26.00 | 47.00 | 0.00 | 0.40 | 104.9% | 0 | 701 |
| 45 | 0 | 184.9% | 23.10 | 24.80 | 48.00 | 0.00 | 0.25 | 100.0% | 1 | 638 |
| 195 | 0 | 181.0% | 22.10 | 23.90 | 49.00 | 0.00 | 0.20 | 96.1% | 0 | 712 |
| 3,580 | 8 | 141.0% | 21.20 | 22.10 | 50.00 | 0.05 | 0.20 | 126.4% | 1 | 1,520 |
| 673 | 0 | 132.2% | 15.90 | 18.00 | 55.00 | 0.10 | 0.20 | 101.0% | 11 | 1,187 |
| 1,523 | 34 | 111.7% | 11.50 | 13.00 | 60.00 | 0.30 | 0.40 | 87.3% | 29 | 3,428 |
| 1,413 | 6 | 72.7% | 6.40 | 8.00 | 65.00 | 0.85 | 1.00 | 78.6% | 379 | 2,331 |
| 12 | 0 | 94.2% | 6.40 | 7.90 | 66.00 | 1.05 | 1.30 | 78.6% | 0 | 448 |
| 11 | 10 | 86.4% | 5.40 | 7.00 | 67.00 | 1.35 | 1.55 | 78.6% | 0 | 788 |
| 15 | 7 | 82.5% | 5.10 | 5.70 | 68.00 | 1.65 | 1.85 | 77.6% | 42 | 883 |
| 58 | 31 | 81.5% | 4.30 | 5.20 | 69.00 | 2.00 | 2.20 | 76.6% | 0 | 282 |
| 3,262 | 11 | 79.5% | 3.80 | 4.40 | 70.00 | 2.40 | 2.60 | 75.6% | 105 | 1,564 |
| 246 | 32 | 76.6% | 3.30 | 3.60 | 71.00 | 2.85 | 3.10 | 76.6% | 51 | 303 |
| 185 | 99 | 76.6% | 2.85 | 3.10 | 72.00 | 3.30 | 3.60 | 74.7% | 97 | 3,003 |
| 266 | 14 | 74.7% | 2.30 | 2.60 | 73.00 | 3.90 | 4.20 | 75.6% | 16 | 515 |
| 423 | 7 | 74.7% | 1.95 | 2.20 | 74.00 | 4.50 | 4.80 | 74.7% | 2 | 229 |
| 6,108 | 281 | 74.7% | 1.65 | 1.90 | 75.00 | 5.00 | 5.50 | 73.7% | 5 | 760 |
| 262 | 17 | 73.7% | 1.30 | 1.55 | 76.00 | 5.80 | 6.20 | 74.7% | 5 | 132 |
| 297 | 10 | 74.7% | 1.10 | 1.30 | 77.00 | 5.90 | 7.10 | 66.9% | 0 | 42 |
| 548 | 9 | 73.7% | 0.85 | 1.10 | 78.00 | 6.40 | 8.00 | 62.9% | 0 | 54 |
| 130 | 57 | 74.7% | 0.70 | 0.95 | 79.00 | 7.70 | 8.70 | 68.8% | 1 | 25 |
| 6,481 | 59 | 75.6% | 0.55 | 0.80 | 80.00 | 8.80 | 9.50 | 72.7% | 3 | 558 |
| 105 | 0 | 77.6% | 0.45 | 0.75 | 81.00 | 8.90 | 10.50 | 54.2% | 0 | 25 |
| 154 | 2 | 37.6% | 0.00 | 0.75 | 82.00 | 9.70 | 11.30 | 1.5% | 0 | 1 |
| 130 | 0 | 77.6% | 0.20 | 0.60 | 83.00 | 10.60 | 12.20 | 1.5% | 0 | 32 |
| 116 | 0 | 43.4% | 0.00 | 0.75 | 84.00 | 11.50 | 13.10 | 1.5% | 0 | 30 |
| 5,071 | 113 | 80.5% | 0.20 | 0.40 | 85.00 | 11.70 | 15.00 | 1.5% | 0 | 40 |
| 25 | 0 | 49.3% | 0.00 | 0.40 | 86.00 | – | – | – | – | – |
| 13 | 0 | 52.2% | 0.00 | 0.55 | 87.00 | – | – | – | – | – |
| 10 | 0 | 54.2% | 0.00 | 0.50 | 88.00 | – | – | – | – | – |
| 227 | 0 | 57.1% | 0.00 | 0.30 | 89.00 | – | – | – | – | – |
| 4,524 | 8 | 60.0% | 0.00 | 0.10 | 90.00 | 17.30 | 19.10 | 1.5% | 0 | 13 |
| 4,044 | 2 | 93.2% | 0.05 | 0.10 | 95.00 | – | – | – | – | – |
| 2,961 | 2 | 83.4% | 0.00 | 0.50 | 100.00 | – | – | – | – | – |
| 205 | 0 | 94.2% | 0.00 | 0.10 | 105.00 | – | – | – | – | – |
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.