| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 40 | 10 | 1.5% | 20.80 | 24.30 | 40.00 | 0.00 | 0.05 | 320.5% | 303 | 13,270 |
| 39 | 17 | 1.5% | 20.40 | 23.00 | 40.50 | 0.00 | 1.10 | 312.7% | 0 | 21 |
| 30 | 21 | 1.5% | 19.60 | 23.00 | 41.00 | 0.00 | 1.10 | 304.9% | 0 | 1 |
| 15 | 7 | 488.3% | 19.90 | 22.80 | 41.50 | 0.00 | 1.65 | 296.1% | 0 | 3 |
| 18 | 11 | 1.5% | 18.60 | 22.30 | 42.00 | 0.00 | 0.05 | 288.3% | 5 | 22 |
| 23 | 12 | 480.5% | 18.90 | 21.90 | 42.50 | 0.00 | 1.65 | 280.5% | 0 | 1 |
| 20 | 17 | 467.8% | 18.40 | 21.40 | 43.00 | 0.00 | 1.15 | 272.7% | 0 | 13 |
| 20 | 19 | 1.5% | 17.90 | 20.00 | 43.50 | 0.00 | 0.05 | 264.9% | 91 | 1 |
| 81 | 53 | 1.5% | 17.40 | 19.50 | 44.00 | 0.00 | 0.05 | 257.1% | 105 | 161 |
| 349 | 133 | 1.5% | 16.10 | 19.90 | 44.50 | 0.00 | 0.05 | 250.3% | 12 | 67 |
| 331 | 142 | 292.2% | 15.90 | 19.30 | 45.00 | 0.00 | 0.05 | 242.5% | 311 | 583 |
| 137 | 46 | 409.3% | 15.90 | 18.90 | 45.50 | 0.00 | 0.85 | 234.7% | 0 | 6 |
| 36 | 42 | 398.6% | 15.40 | 18.40 | 46.00 | 0.05 | 0.30 | 342.9% | 85 | 81 |
| 111 | 48 | 386.8% | 14.90 | 17.90 | 46.50 | 0.00 | 0.55 | 220.0% | 0 | 10 |
| 130 | 72 | 376.1% | 14.40 | 17.40 | 47.00 | 0.05 | 0.10 | 281.5% | 19 | 47 |
| 18 | 46 | 1.5% | 13.10 | 16.00 | 47.50 | 0.00 | 1.15 | 206.4% | 1 | 10 |
| 51 | 20 | 271.7% | 13.30 | 16.00 | 48.00 | 0.00 | 0.35 | 198.6% | 0 | 31 |
| 2 | 1 | 1.5% | 12.10 | 15.80 | 48.50 | 0.00 | 0.15 | 191.7% | 6 | 86 |
| 17 | 0 | 254.2% | 11.70 | 15.60 | 49.00 | 0.00 | 0.15 | 184.9% | 58 | 20 |
| – | – | – | – | – | 49.50 | 0.05 | 0.20 | 255.1% | 1 | 69 |
| 21 | 6 | 235.6% | 10.90 | 14.40 | 50.00 | 0.10 | 0.35 | 278.6% | 60 | 507 |
| 3 | 0 | 277.6% | 10.50 | 13.20 | 51.00 | 0.00 | 0.85 | 157.6% | 3 | 18 |
| 70 | 0 | 200.5% | 9.00 | 12.30 | 52.00 | 0.00 | 0.50 | 143.9% | 31 | 78 |
| 58 | 0 | 255.1% | 8.50 | 11.40 | 53.00 | 0.05 | 0.70 | 252.2% | 21 | 191 |
| 73 | 1 | 166.4% | 6.80 | 10.50 | 54.00 | 0.05 | 1.00 | 255.1% | 103 | 68 |
| 49 | 21 | 220.0% | 6.60 | 9.40 | 55.00 | 0.10 | 1.00 | 235.6% | 69 | 571 |
| 69 | 0 | 211.2% | 5.70 | 8.50 | 56.00 | 0.15 | 1.15 | 224.9% | 36 | 125 |
| 9 | 2 | 182.0% | 4.90 | 7.20 | 57.00 | 0.10 | 0.85 | 179.0% | 8 | 77 |
| 28 | 1 | 182.0% | 4.00 | 6.50 | 58.00 | 0.40 | 1.10 | 187.8% | 48 | 78 |
| 37 | 7 | 181.0% | 3.30 | 5.70 | 59.00 | 0.40 | 1.00 | 157.6% | 36 | 52 |
| 100 | 45 | 207.3% | 2.65 | 5.60 | 60.00 | 1.00 | 2.40 | 218.1% | 170 | 401 |
| 53 | 11 | 171.2% | 2.05 | 4.10 | 61.00 | 1.40 | 2.25 | 195.6% | 22 | 64 |
| 120 | 9 | 195.6% | 1.45 | 4.20 | 62.00 | 1.50 | 3.80 | 224.9% | 26 | 57 |
| 118 | 65 | 191.7% | 1.65 | 2.95 | 63.00 | 1.50 | 4.10 | 196.6% | 17 | 65 |
| 28 | 8 | 180.0% | 0.45 | 3.40 | 63.50 | 1.70 | 4.40 | 193.7% | 2 | 10 |
| 132 | 116 | 185.9% | 0.30 | 3.30 | 64.00 | 3.00 | 4.70 | 232.7% | 67 | 16 |
| 300 | 208 | 174.2% | 0.85 | 1.75 | 65.00 | 2.80 | 5.20 | 195.6% | 118 | 400 |
| 160 | 85 | 189.8% | 0.50 | 1.85 | 66.00 | 3.50 | 5.80 | 191.7% | 13 | 52 |
| 29 | 41 | 226.8% | 0.70 | 2.25 | 66.50 | 3.10 | 6.20 | 157.6% | 51 | 15 |
| 112 | 20 | 169.3% | 0.05 | 1.40 | 67.00 | 4.40 | 6.60 | 201.5% | 9 | 50 |
| 27 | 8 | 204.4% | 0.05 | 1.90 | 67.50 | 4.70 | 6.90 | 192.7% | 0 | 2 |
| 612 | 45 | 174.2% | 0.05 | 1.10 | 68.00 | 5.10 | 7.30 | 192.7% | 0 | 8 |
| 22 | 7 | 194.7% | 0.35 | 1.00 | 68.50 | 5.50 | 7.80 | 197.6% | 1 | 139 |
| 110 | 17 | 200.5% | 0.05 | 1.25 | 69.00 | 5.60 | 8.20 | 177.1% | 0 | 6 |
| 1,804 | 265 | 183.9% | 0.25 | 0.50 | 70.00 | 6.90 | 9.10 | 207.3% | 4 | 617 |
| 70 | 27 | 191.7% | 0.05 | 0.60 | 71.00 | 7.20 | 10.40 | 195.6% | 1 | 9 |
| 47 | 12 | 217.1% | 0.05 | 0.85 | 71.50 | 7.90 | 10.50 | 186.8% | 0 | 5 |
| 223 | 91 | 110.8% | 0.00 | 0.50 | 72.00 | 8.40 | 10.90 | 183.9% | 54 | 55 |
| 26 | 18 | 115.6% | 0.00 | 0.85 | 72.50 | 9.20 | 11.80 | 248.3% | 1 | 1 |
| 55 | 57 | 120.5% | 0.00 | 0.50 | 73.00 | 9.40 | 11.90 | 197.6% | 6 | 17 |
| 30 | 4 | 125.4% | 0.00 | 0.30 | 73.50 | 9.40 | 13.10 | 223.9% | 1 | 7 |
| 41 | 15 | 129.3% | 0.00 | 0.40 | 74.00 | 9.90 | 12.80 | 1.5% | 0 | 8 |
| 961 | 856 | 139.0% | 0.00 | 0.30 | 75.00 | 11.70 | 13.90 | 253.2% | 19 | 51 |
| 51 | 0 | 147.8% | 0.00 | 0.85 | 76.00 | 12.50 | 15.00 | 257.1% | 5 | 11 |
| 182 | 14 | 156.6% | 0.00 | 1.50 | 77.00 | 13.00 | 16.60 | 279.5% | 1 | 47 |
| 257 | 3 | 164.4% | 0.00 | 0.40 | 78.00 | 14.10 | 17.40 | 282.5% | 1 | 47 |
| 72 | 3 | 173.2% | 0.00 | 0.20 | 79.00 | 15.30 | 18.50 | 323.4% | 1 | 41 |
| 671 | 55 | 237.6% | 0.05 | 0.10 | 80.00 | 16.00 | 19.60 | 317.6% | 2 | 151 |
| 47 | 0 | 188.8% | 0.00 | 0.75 | 81.00 | 16.80 | 20.50 | 293.2% | 18 | 79 |
| 75 | 0 | 196.6% | 0.00 | 1.65 | 82.00 | 17.80 | 21.50 | 303.9% | 1 | 76 |
| 78 | 31 | 204.4% | 0.00 | 1.85 | 83.00 | 18.70 | 22.50 | 299.0% | 0 | 14 |
| 155 | 10 | 212.2% | 0.00 | 1.85 | 84.00 | 19.90 | 23.50 | 339.0% | 0 | 11 |
| 234 | 116 | 285.4% | 0.05 | 0.10 | 85.00 | 21.60 | 24.50 | 422.9% | 3 | 70 |
| 27 | 2 | 226.8% | 0.00 | 1.85 | 86.00 | 21.90 | 25.50 | 359.5% | 16 | 11 |
| 38 | 0 | 234.7% | 0.00 | 1.85 | 87.00 | 22.70 | 26.50 | 338.1% | 38 | 21 |
| 81 | 3 | 241.5% | 0.00 | 1.05 | 88.00 | 23.70 | 27.50 | 347.8% | 16 | 11 |
| 43 | 1 | 248.3% | 0.00 | 1.85 | 89.00 | 24.70 | 28.50 | 356.6% | 0 | 5 |
| 667 | 5 | 256.1% | 0.00 | 0.05 | 90.00 | 26.60 | 29.50 | 478.5% | 5 | 78 |
| 154 | 0 | 262.9% | 0.00 | 1.90 | 91.00 | 26.70 | 30.50 | 375.1% | 0 | 27 |
| 19 | 0 | 268.8% | 0.00 | 1.90 | 92.00 | 28.20 | 31.50 | 457.1% | 1 | 34 |
| 36 | 2 | 275.6% | 0.00 | 0.05 | 93.00 | 28.80 | 32.50 | 411.2% | 1 | 15 |
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.