| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 35.50 | 38.15 | 40.00 | 0.00 | 0.01 | 451.2% | 1 | 0 |
| – | – | – | – | – | 45.00 | 0.00 | 0.06 | 375.1% | 0 | 3 |
| – | – | – | – | – | 50.00 | 0.00 | 0.06 | 307.8% | 0 | 40 |
| 1 | 0 | 433.7% | 21.30 | 24.40 | 55.00 | 0.00 | 0.06 | 245.4% | 0 | 53 |
| 10 | 0 | 403.4% | 20.20 | 23.40 | 56.00 | – | – | – | – | – |
| 10 | 0 | 396.6% | 19.30 | 22.40 | 57.00 | 0.00 | 0.06 | 222.0% | 0 | 1 |
| 3 | 0 | 360.5% | 18.15 | 21.40 | 58.00 | 0.00 | 0.06 | 210.3% | 0 | 15 |
| 1 | 0 | 182.0% | 17.25 | 19.60 | 59.00 | 0.00 | 0.06 | 198.6% | 0 | 5 |
| – | – | – | – | – | 60.00 | 0.00 | 0.06 | 187.8% | 0 | 54 |
| 1 | 0 | 195.6% | 15.30 | 17.60 | 61.00 | 0.00 | 0.06 | 177.1% | 0 | 16 |
| 17 | 0 | 1.5% | 14.10 | 16.60 | 62.00 | 0.00 | 0.06 | 165.4% | 0 | 19 |
| 4 | 0 | 271.7% | 13.10 | 16.40 | 63.00 | 0.00 | 0.07 | 154.7% | 0 | 15 |
| – | – | – | – | – | 64.00 | 0.00 | 0.07 | 143.9% | 0 | 53 |
| 7 | 3 | 193.7% | 11.50 | 13.60 | 65.00 | 0.00 | 0.01 | 134.2% | 0 | 504 |
| 1 | 0 | 1.5% | 10.10 | 12.60 | 66.00 | 0.00 | 0.07 | 123.4% | 0 | 8 |
| 67 | 0 | 1.5% | 10.10 | 10.60 | 67.00 | 0.00 | 0.07 | 112.7% | 0 | 77 |
| 72 | 0 | 1.5% | 9.10 | 9.60 | 68.00 | 0.00 | 0.03 | 102.9% | 148 | 200 |
| 134 | 0 | 1.5% | 8.10 | 8.60 | 69.00 | 0.00 | 0.03 | 92.2% | 14 | 261 |
| 64 | 0 | 1.5% | 7.10 | 7.60 | 70.00 | 0.00 | 0.07 | 82.5% | 0 | 276 |
| 71 | 0 | 1.5% | 6.10 | 6.60 | 71.00 | 0.00 | 0.07 | 71.7% | 1 | 26 |
| 46 | 2 | 1.5% | 5.10 | 5.60 | 72.00 | 0.00 | 0.08 | 62.0% | 1 | 275 |
| 115 | 14 | 1.5% | 4.15 | 4.60 | 73.00 | 0.01 | 0.08 | 63.9% | 12 | 307 |
| 98 | 11 | 1.5% | 3.15 | 3.65 | 74.00 | 0.01 | 0.13 | 58.1% | 174 | 578 |
| 179 | 6 | 48.3% | 2.36 | 2.69 | 75.00 | 0.05 | 0.15 | 49.3% | 183 | 986 |
| 251 | 35 | 44.4% | 1.46 | 1.82 | 76.00 | 0.19 | 0.35 | 49.3% | 12 | 856 |
| 365 | 70 | 44.4% | 0.83 | 1.06 | 77.00 | 0.49 | 0.70 | 48.3% | 164 | 324 |
| 600 | 457 | 45.4% | 0.40 | 0.59 | 78.00 | 0.98 | 1.27 | 49.3% | 23 | 246 |
| 207 | 70 | 44.4% | 0.16 | 0.23 | 79.00 | 1.66 | 2.04 | 51.2% | 0 | 186 |
| 6,676 | 480 | 48.3% | 0.08 | 0.10 | 80.00 | 2.52 | 2.94 | 56.1% | 3 | 70 |
| 553 | 75 | 55.1% | 0.02 | 0.10 | 81.00 | 3.45 | 3.95 | 66.9% | 0 | 1 |
| 470 | 79 | 62.0% | 0.01 | 0.08 | 82.00 | 4.45 | 4.90 | 76.6% | 0 | 55 |
| 6,159 | 64 | 75.6% | 0.02 | 0.07 | 83.00 | 5.45 | 5.90 | 88.3% | 36 | 21 |
| 605 | 1 | 66.9% | 0.00 | 0.07 | 84.00 | – | – | – | – | – |
| 415 | 53 | 75.6% | 0.00 | 0.01 | 85.00 | – | – | – | – | – |
| 159 | 15 | 83.4% | 0.00 | 0.07 | 86.00 | – | – | – | – | – |
| 140 | 2 | 92.2% | 0.00 | 0.07 | 87.00 | 8.45 | 11.00 | 141.0% | 10 | 2 |
| 40 | 0 | 100.0% | 0.00 | 0.07 | 88.00 | – | – | – | – | – |
| 32 | 0 | 107.8% | 0.00 | 0.07 | 89.00 | 9.60 | 13.05 | 1.5% | 5 | 1 |
| 87 | 0 | 114.7% | 0.00 | 0.07 | 90.00 | – | – | – | – | – |
| 52 | 0 | 150.8% | 0.00 | 0.06 | 95.00 | – | – | – | – | – |
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.