| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 8 | 1 | 1.5% | 17.30 | 21.50 | 21.00 | 0.00 | 2.15 | 479.5% | 8 | 9 |
| 20 | 2 | 1.5% | 16.40 | 20.40 | 22.00 | 0.00 | 0.05 | 448.3% | 0 | 4 |
| 472 | 9 | 1.5% | 16.20 | 18.20 | 22.50 | 0.00 | 0.05 | 432.7% | 0 | 4 |
| 475 | 8 | 1.5% | 15.70 | 17.70 | 23.00 | 0.00 | 0.05 | 418.1% | 0 | 4 |
| 35 | 1 | 1.5% | 14.80 | 19.00 | 23.50 | 0.00 | 0.05 | 403.4% | 0 | 1 |
| 69 | 3 | 1.5% | 14.30 | 18.50 | 24.00 | 0.00 | 0.05 | 388.8% | 0 | 2 |
| 74 | 2 | 1.5% | 13.90 | 18.00 | 24.50 | – | – | – | – | – |
| 10 | 3 | 1.5% | 13.50 | 17.10 | 25.00 | 0.00 | 2.15 | 360.5% | 0 | 1 |
| 411 | 82 | 1.5% | 13.30 | 15.20 | 25.50 | 0.00 | 2.15 | 346.8% | 0 | 1 |
| 408 | 80 | 1.5% | 12.80 | 14.90 | 26.00 | 0.00 | 0.05 | 334.2% | 0 | 1 |
| 11 | 1 | 1.5% | 11.80 | 16.00 | 26.50 | – | – | – | – | – |
| 7 | 1 | 1.5% | 11.70 | 14.90 | 27.00 | 0.00 | 0.05 | 307.8% | 0 | 15 |
| 5 | 1 | 1.5% | 11.40 | 14.30 | 27.50 | – | – | – | – | – |
| 4 | 1 | 1.5% | 10.70 | 14.00 | 28.00 | – | – | – | – | – |
| 1 | 1 | 1.5% | 9.80 | 13.70 | 28.50 | – | – | – | – | – |
| 4 | 0 | 1.5% | 9.30 | 13.50 | 29.00 | 0.00 | 2.15 | 258.1% | 0 | 1 |
| 4 | 1 | 1.5% | 9.20 | 12.50 | 29.50 | 0.00 | 2.15 | 246.4% | 0 | 1 |
| 5 | 0 | 1.5% | 8.70 | 12.00 | 30.00 | 0.00 | 2.15 | 234.7% | 0 | 1 |
| 4 | 1 | 330.3% | 8.50 | 11.80 | 30.50 | – | – | – | – | – |
| 32 | 4 | 1.5% | 7.70 | 11.10 | 31.00 | – | – | – | – | – |
| 31 | 3 | 1.5% | 7.40 | 10.60 | 31.50 | – | – | – | – | – |
| 21 | 3 | 1.5% | 7.00 | 9.60 | 32.00 | – | – | – | – | – |
| 3 | 0 | 1.5% | 6.50 | 9.30 | 32.50 | 0.00 | 0.75 | 178.1% | 0 | 1 |
| 6 | 0 | 1.5% | 6.00 | 8.80 | 33.00 | 0.00 | 0.55 | 166.4% | 0 | 38 |
| 1 | 0 | 1.5% | 5.50 | 7.50 | 33.50 | 0.00 | 0.10 | 155.6% | 0 | 163 |
| 5 | 0 | 1.5% | 5.00 | 6.80 | 34.00 | 0.00 | 0.10 | 144.9% | 0 | 6 |
| 8 | 0 | 1.5% | 4.50 | 6.20 | 34.50 | 0.00 | 0.70 | 134.2% | 0 | 46 |
| 298 | 0 | 1.5% | 3.60 | 5.80 | 35.00 | 0.00 | 0.75 | 123.4% | 0 | 13 |
| 2 | 0 | 1.5% | 3.50 | 6.30 | 35.50 | 0.00 | 0.85 | 113.7% | 0 | 97 |
| 364 | 0 | 1.5% | 2.70 | 5.00 | 36.00 | 0.00 | 0.70 | 102.9% | 60 | 200 |
| 3 | 2 | 1.5% | 3.00 | 4.20 | 36.50 | 0.00 | 0.30 | 92.2% | 60 | 88 |
| 18 | 0 | 1.5% | 2.70 | 3.70 | 37.00 | 0.00 | 0.30 | 81.5% | 31 | 199 |
| 5 | 1 | 1.5% | 1.90 | 3.40 | 37.50 | 0.00 | 0.10 | 71.7% | 0 | 4 |
| 29 | 2 | 1.5% | 2.05 | 2.80 | 38.00 | 0.05 | 0.50 | 136.1% | 13 | 29 |
| 5 | 0 | 89.3% | 1.35 | 2.95 | 38.50 | 0.00 | 1.55 | 50.3% | 0 | 112 |
| 10 | 2 | 165.4% | 1.25 | 3.30 | 39.00 | 0.00 | 0.90 | 39.5% | 0 | 234 |
| 2 | 0 | 69.8% | 0.80 | 1.65 | 39.50 | 0.00 | 2.35 | 27.8% | 0 | 19 |
| 737 | 7 | 42.5% | 0.35 | 1.00 | 40.00 | 0.15 | 0.65 | 74.7% | 9 | 351 |
| 61 | 9 | 65.9% | 0.30 | 0.85 | 40.50 | 0.35 | 1.70 | 122.5% | 0 | 41 |
| 174 | 1 | 80.5% | 0.30 | 0.65 | 41.00 | 0.25 | 3.20 | 174.2% | 0 | 64 |
| 13 | 2 | 26.9% | 0.00 | 0.55 | 41.50 | 0.95 | 3.40 | 190.8% | 0 | 67 |
| 13 | 0 | 36.6% | 0.00 | 2.20 | 42.00 | 1.45 | 3.10 | 163.4% | 0 | 29 |
| 140 | 0 | 46.4% | 0.00 | 2.10 | 42.50 | 1.90 | 3.80 | 193.7% | 0 | 5 |
| 107 | 0 | 56.1% | 0.00 | 1.45 | 43.00 | – | – | – | – | – |
| 1,014 | 766 | 64.9% | 0.00 | 0.40 | 43.50 | – | – | – | – | – |
| 16 | 0 | 73.7% | 0.00 | 1.70 | 44.00 | – | – | – | – | – |
| 5 | 0 | 82.5% | 0.00 | 2.10 | 44.50 | – | – | – | – | – |
| 1,529 | 0 | 91.2% | 0.00 | 2.15 | 45.00 | – | – | – | – | – |
| 0 | 2 | 99.0% | 0.00 | 1.25 | 45.50 | – | – | – | – | – |
| 40 | 0 | 106.9% | 0.00 | 2.15 | 46.00 | 4.50 | 7.30 | 236.6% | 1 | 0 |
| 11 | 0 | 114.7% | 0.00 | 2.15 | 46.50 | 4.80 | 7.90 | 239.5% | 0 | 1 |
| 4 | 0 | 122.5% | 0.00 | 2.15 | 47.00 | 5.20 | 8.40 | 241.5% | 2 | 1 |
| – | – | – | – | – | 47.50 | 6.10 | 8.80 | 283.4% | 1 | 0 |
| – | – | – | – | – | 48.00 | 6.50 | 9.30 | 286.4% | 1 | 3 |
| – | – | – | – | – | 48.50 | 7.20 | 9.70 | 307.8% | 3 | 1 |
| – | – | – | – | – | 49.00 | 7.60 | 10.20 | 308.8% | 2 | 3 |
| – | – | – | – | – | 49.50 | 8.00 | 10.70 | 308.8% | 0 | 3 |
| 341 | 0 | 166.4% | 0.00 | 0.10 | 50.00 | 8.60 | 11.10 | 319.5% | 0 | 3 |
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.