| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 25.00 | 0.00 | 0.90 | 166.4% | 0 | 11 |
| – | – | – | – | – | 26.00 | 0.00 | 0.65 | 157.6% | 0 | 9 |
| 1 | 0 | 199.5% | 19.60 | 23.20 | 27.00 | 0.00 | 0.45 | 148.8% | 0 | 52 |
| – | – | – | – | – | 28.00 | 0.00 | 0.45 | 140.0% | 0 | 119 |
| 15 | 0 | 178.1% | 17.60 | 21.20 | 29.00 | 0.00 | 0.65 | 131.2% | 0 | 15 |
| 1 | 0 | 1.5% | 16.40 | 20.00 | 30.00 | 0.00 | 0.45 | 123.4% | 0 | 306 |
| 36 | 0 | 1.5% | 15.40 | 19.00 | 31.00 | 0.00 | 0.65 | 115.6% | 0 | 12 |
| – | – | – | – | – | 32.00 | 0.00 | 0.45 | 107.8% | 0 | 125 |
| – | – | – | – | – | 33.00 | 0.00 | 0.65 | 101.0% | 0 | 11 |
| 50 | 0 | 1.5% | 12.40 | 16.00 | 34.00 | 0.00 | 0.45 | 93.2% | 0 | 8 |
| 8 | 0 | 1.5% | 11.40 | 13.90 | 35.00 | 0.00 | 1.45 | 86.4% | 0 | 34 |
| 9 | 0 | 1.5% | 10.50 | 14.00 | 36.00 | 0.00 | 0.85 | 79.5% | 0 | 68 |
| 147 | 0 | 1.5% | 9.50 | 13.00 | 37.00 | 0.00 | 0.85 | 72.7% | 0 | 139 |
| 10 | 0 | 1.5% | 8.50 | 12.00 | 38.00 | 0.00 | 0.45 | 66.9% | 0 | 84 |
| 14 | 0 | 72.7% | 7.50 | 11.20 | 39.00 | 0.00 | 0.45 | 60.0% | 0 | 94 |
| – | – | – | – | – | 39.50 | 0.00 | 0.90 | 57.1% | 0 | 1 |
| 587 | 0 | 1.5% | 6.60 | 10.00 | 40.00 | 0.00 | 0.65 | 53.2% | 0 | 96 |
| 315 | 0 | 73.7% | 5.60 | 9.30 | 41.00 | 0.00 | 1.75 | 47.3% | 0 | 91 |
| – | – | – | – | – | 41.50 | 0.00 | 1.75 | 44.4% | 0 | 4 |
| 171 | 0 | 1.5% | 4.70 | 7.40 | 42.00 | 0.00 | 1.40 | 41.5% | 0 | 156 |
| – | – | – | – | – | 42.50 | 0.00 | 1.55 | 37.6% | 0 | 16 |
| 92 | 0 | 42.5% | 4.60 | 6.10 | 43.00 | 0.00 | 0.35 | 34.7% | 51 | 1,627 |
| – | – | – | – | – | 43.50 | 0.00 | 0.75 | 31.7% | 1 | 17 |
| 91 | 1 | 39.5% | 2.65 | 6.10 | 44.00 | 0.10 | 0.25 | 50.3% | 0 | 329 |
| 9 | 1 | 1.5% | 2.25 | 4.30 | 44.50 | 0.00 | 0.40 | 25.9% | 0 | 20 |
| 572 | 0 | 33.7% | 3.00 | 3.80 | 45.00 | 0.20 | 0.45 | 51.2% | 0 | 230 |
| 925 | 1 | 34.7% | 2.20 | 2.85 | 46.00 | 0.20 | 0.55 | 43.4% | 0 | 30 |
| 134 | 2 | 39.5% | 1.70 | 2.10 | 47.00 | 0.55 | 0.80 | 43.4% | 0 | 20 |
| 11,641 | 7,008 | 43.4% | 1.30 | 1.50 | 48.00 | 1.00 | 1.30 | 45.4% | 0 | 17 |
| 1,074 | 0 | 44.4% | 0.80 | 1.10 | 49.00 | 1.50 | 1.80 | 44.4% | 0 | 93 |
| 10,547 | 82 | 42.5% | 0.50 | 0.65 | 50.00 | 2.20 | 2.50 | 46.4% | 0 | 1 |
| 8 | 0 | 47.3% | 0.30 | 0.55 | 51.00 | – | – | – | – | – |
| 40 | 46 | 49.3% | 0.20 | 0.40 | 52.00 | – | – | – | – | – |
| 2 | 6 | 48.3% | 0.10 | 0.25 | 53.00 | – | – | – | – | – |
| 1,988 | 0 | 75.6% | 0.05 | 0.65 | 55.00 | 4.90 | 8.40 | 1.5% | 0 | 63 |
| 45 | 0 | 59.0% | 0.00 | 0.65 | 60.00 | – | – | – | – | – |
| 4 | 0 | 77.6% | 0.00 | 0.90 | 65.00 | – | – | – | – | – |
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.