| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 35 | 0 | 1.5% | 24.55 | 28.40 | 35.00 | 0.01 | 0.07 | 165.4% | 21 | 1,753 |
| – | – | – | – | – | 38.00 | 0.00 | 0.14 | 121.5% | 3 | 98 |
| – | – | – | – | – | 39.00 | 0.00 | 1.25 | 115.6% | 0 | 2 |
| 230 | 1 | 161.5% | 19.80 | 23.60 | 40.00 | 0.01 | 0.11 | 137.1% | 18 | 3,188 |
| – | – | – | – | – | 41.00 | 0.01 | 0.15 | 135.1% | 0 | 22 |
| – | – | – | – | – | 42.00 | 0.00 | 0.14 | 98.1% | 0 | 48 |
| – | – | – | – | – | 43.00 | 0.00 | 0.57 | 93.2% | 0 | 34 |
| 1 | 0 | 110.8% | 15.60 | 19.60 | 44.00 | 0.00 | 0.53 | 87.3% | 2 | 5 |
| – | – | – | – | – | 44.50 | 0.00 | 0.95 | 84.4% | 0 | 11 |
| 1,509 | 13 | 1.5% | 14.75 | 18.00 | 45.00 | 0.03 | 0.06 | 97.1% | 162 | 2,136 |
| – | – | – | – | – | 45.50 | 0.00 | 0.17 | 79.5% | 0 | 12 |
| – | – | – | – | – | 46.00 | 0.00 | 0.18 | 76.6% | 64 | 10 |
| 4 | 0 | 1.5% | 13.70 | 16.30 | 46.50 | 0.01 | 0.09 | 91.2% | 46 | 71 |
| – | – | – | – | – | 47.00 | 0.00 | 0.19 | 71.7% | 6 | 40 |
| – | – | – | – | – | 47.50 | 0.00 | 0.11 | 68.8% | 8 | 34 |
| 1 | 0 | 1.5% | 12.15 | 14.65 | 48.00 | 0.01 | 0.11 | 84.4% | 3 | 19 |
| 20 | 0 | 102.9% | 11.30 | 15.20 | 48.50 | 0.00 | 0.23 | 63.9% | 8 | 10 |
| 26 | 0 | 1.5% | 10.95 | 13.80 | 49.00 | 0.01 | 0.14 | 82.5% | 7 | 137 |
| 43 | 0 | 84.4% | 10.90 | 13.40 | 49.50 | 0.05 | 0.29 | 91.2% | 1 | 729 |
| 4,274 | 95 | 87.3% | 9.85 | 13.55 | 50.00 | 0.10 | 0.30 | 91.2% | 166 | 4,494 |
| 81 | 2 | 80.5% | 9.40 | 12.00 | 51.00 | 0.07 | 0.30 | 82.5% | 4 | 108 |
| 67 | 15 | 77.6% | 8.45 | 11.05 | 52.00 | 0.20 | 0.37 | 84.4% | 54 | 300 |
| 55 | 12 | 78.6% | 7.55 | 10.15 | 53.00 | 0.09 | 0.57 | 79.5% | 17 | 59 |
| 102 | 121 | 86.4% | 6.20 | 10.05 | 54.00 | 0.42 | 0.54 | 80.5% | 42 | 808 |
| 3,236 | 102 | 79.5% | 6.85 | 7.50 | 55.00 | 0.50 | 0.66 | 77.6% | 170 | 1,287 |
| 75 | 11 | 76.6% | 4.75 | 7.85 | 56.00 | 0.62 | 0.95 | 77.6% | 364 | 56 |
| 915 | 25 | 84.4% | 4.45 | 7.05 | 57.00 | 0.84 | 1.23 | 77.6% | 21 | 109 |
| 275 | 6 | 80.5% | 4.50 | 5.40 | 58.00 | 1.08 | 1.39 | 74.7% | 46 | 220 |
| 62 | 4 | 78.6% | 4.05 | 4.45 | 59.00 | 1.56 | 1.70 | 76.6% | 13 | 91 |
| 6,000 | 472 | 77.6% | 3.45 | 3.80 | 60.00 | 1.94 | 2.15 | 76.6% | 41 | 2,558 |
| 298 | 132 | 76.6% | 2.87 | 3.25 | 61.00 | 2.29 | 2.63 | 75.6% | 29 | 95 |
| 411 | 375 | 77.6% | 2.49 | 2.73 | 62.00 | 2.80 | 3.20 | 75.6% | 3 | 43 |
| 0 | 165 | 78.6% | 2.05 | 2.36 | 63.00 | 3.30 | 3.75 | 74.7% | 16 | 0 |
| 11 | 110 | 78.6% | 1.68 | 1.99 | 64.00 | 3.95 | 4.45 | 75.6% | 10 | 0 |
| 4,735 | 1,648 | 77.6% | 1.40 | 1.58 | 65.00 | 4.65 | 5.05 | 74.7% | 26 | 182 |
| 10 | 43 | 76.6% | 1.09 | 1.29 | 66.00 | – | – | – | – | – |
| 0 | 73 | 77.6% | 0.90 | 1.05 | 67.00 | – | – | – | – | – |
| 5 | 57 | 76.6% | 0.67 | 0.86 | 68.00 | – | – | – | – | – |
| 0 | 27 | 75.6% | 0.48 | 0.70 | 69.00 | – | – | – | – | – |
| 5,863 | 1,215 | 78.6% | 0.48 | 0.55 | 70.00 | 7.20 | 10.75 | 78.6% | 0 | 63 |
| 0 | 20 | 85.4% | 0.29 | 0.78 | 71.00 | – | – | – | – | – |
| 10 | 64 | 75.6% | 0.10 | 0.43 | 72.00 | – | – | – | – | – |
| 0 | 4 | 46.4% | 0.00 | 0.36 | 73.00 | – | – | – | – | – |
| 2,325 | 94 | 79.5% | 0.07 | 0.23 | 75.00 | 11.65 | 15.45 | 74.7% | 0 | 113 |
| 1,308 | 24 | 85.4% | 0.02 | 0.10 | 80.00 | – | – | – | – | – |
| 452 | 0 | 81.5% | 0.00 | 0.32 | 85.00 | – | – | – | – | – |
| 281 | 0 | 94.2% | 0.00 | 0.05 | 90.00 | – | – | – | – | – |
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.