| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 7 | 42 | 1.5% | 17.60 | 18.45 | 24.00 | 0.00 | 0.02 | 146.8% | 2 | 272 |
| 42 | 405 | 1.5% | 15.50 | 18.25 | 25.00 | 0.00 | 0.02 | 137.1% | 0 | 101 |
| 6 | 35 | 151.7% | 11.40 | 13.55 | 30.00 | 0.00 | 0.02 | 93.2% | 0 | 439 |
| 1 | 1 | 177.1% | 9.75 | 12.20 | 32.00 | 0.00 | 0.02 | 76.6% | 1 | 0 |
| 43 | 374 | 1.5% | 8.90 | 9.45 | 33.00 | 0.00 | 0.07 | 69.8% | 2 | 647 |
| 17 | 171 | 1.5% | 7.75 | 8.55 | 34.00 | 0.00 | 0.01 | 62.0% | 2 | 1,665 |
| 45 | 262 | 1.5% | 6.50 | 7.65 | 35.00 | 0.00 | 0.08 | 54.2% | 16 | 5,867 |
| 17 | 113 | 56.1% | 5.35 | 7.25 | 36.00 | 0.01 | 0.23 | 71.7% | 37 | 4,567 |
| 11 | 105 | 1.5% | 3.45 | 6.80 | 37.00 | 0.01 | 0.11 | 53.2% | 27 | 1,826 |
| 44 | 315 | 74.7% | 4.00 | 5.35 | 38.00 | 0.02 | 0.05 | 41.5% | 311 | 2,798 |
| 109 | 1,208 | 57.1% | 2.93 | 4.25 | 39.00 | 0.05 | 0.09 | 36.6% | 294 | 14,273 |
| 790 | 4,892 | 1.5% | 2.05 | 2.40 | 40.00 | 0.13 | 0.18 | 34.7% | 591 | 10,911 |
| 1,028 | 6,468 | 1.5% | 1.12 | 1.25 | 41.00 | 0.35 | 0.42 | 35.6% | 524 | 5,528 |
| 3,040 | 1,611 | 11.2% | 0.41 | 0.46 | 42.00 | 0.81 | 0.90 | 39.5% | 522 | 15,162 |
| 1,411 | 449 | 15.1% | 0.24 | 0.29 | 42.50 | 1.15 | 1.41 | 46.4% | 107 | 7,656 |
| 3,241 | 1,456 | 17.1% | 0.15 | 0.17 | 43.00 | 1.47 | 1.73 | 47.3% | 26 | 9,507 |
| 1,428 | 862 | 19.0% | 0.09 | 0.12 | 43.50 | 1.57 | 2.43 | 51.2% | 65 | 661 |
| 2,402 | 278 | 22.0% | 0.06 | 0.08 | 44.00 | 2.34 | 3.50 | 75.6% | 23 | 18,039 |
| 456 | 35 | 17.1% | 0.00 | 0.05 | 44.50 | 2.75 | 3.45 | 68.8% | 12 | 93 |
| 7,199 | 263 | 29.8% | 0.03 | 0.10 | 45.00 | 3.15 | 4.30 | 80.5% | 32 | 14,237 |
| 633 | 278 | 31.7% | 0.03 | 0.07 | 45.50 | 2.56 | 5.30 | 73.7% | 0 | 179 |
| 9,488 | 83 | 31.7% | 0.02 | 0.04 | 46.00 | 4.20 | 4.75 | 80.5% | 20 | 2,126 |
| 898 | 15 | 29.8% | 0.00 | 0.10 | 46.50 | 4.50 | 6.30 | 106.9% | 0 | 4 |
| 16,945 | 41 | 40.5% | 0.02 | 0.05 | 47.00 | 5.20 | 5.65 | 89.3% | 10 | 11,740 |
| 1,383 | 3 | 47.3% | 0.01 | 0.10 | 47.50 | 5.35 | 6.85 | 102.9% | 0 | 4 |
| 7,664 | 57 | 37.6% | 0.00 | 0.23 | 48.00 | 6.30 | 6.95 | 109.8% | 5 | 2,917 |
| 442 | 1 | 40.5% | 0.00 | 0.11 | 48.50 | 6.35 | 8.30 | 125.4% | 0 | 3 |
| 12,546 | 79 | 47.3% | 0.01 | 0.03 | 49.00 | 7.15 | 7.95 | 115.6% | 0 | 1,098 |
| 41 | 0 | 45.4% | 0.00 | 0.08 | 49.50 | – | – | – | – | – |
| 16,847 | 26 | 48.3% | 0.00 | 0.01 | 50.00 | 7.40 | 9.00 | 102.9% | 2 | 1,032 |
| 466 | 0 | 53.2% | 0.00 | 0.01 | 51.00 | 8.85 | 10.35 | 136.1% | 0 | 1 |
| 31 | 0 | 58.1% | 0.00 | 0.01 | 52.00 | 10.15 | 11.35 | 152.7% | 0 | 3 |
| 11,642 | 6 | 60.0% | 0.00 | 0.01 | 52.50 | 10.25 | 12.25 | 156.6% | 0 | 172 |
| 201 | 0 | 62.0% | 0.00 | 0.02 | 53.00 | 11.15 | 12.80 | 174.2% | 0 | 3 |
| 1 | 0 | 66.9% | 0.00 | 0.02 | 54.00 | – | – | – | – | – |
| 4,313 | 1 | 70.8% | 0.00 | 0.02 | 55.00 | 13.30 | 14.35 | 181.0% | 0 | 46 |
| 2 | 0 | 75.6% | 0.00 | 0.02 | 56.00 | 13.25 | 15.80 | 170.3% | 0 | 6 |
| – | – | – | – | – | 57.00 | 15.25 | 16.85 | 209.3% | 0 | 1 |
| 886 | 0 | 81.5% | 0.00 | 0.02 | 57.50 | 15.25 | 17.35 | 197.6% | 0 | 13 |
| – | – | – | – | – | 58.00 | 16.25 | 17.85 | 216.1% | 0 | 2 |
| 1,467 | 0 | 91.2% | 0.00 | 0.02 | 60.00 | 18.25 | 20.60 | 251.2% | 0 | 29 |
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.