| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 22.50 | 0.00 | 0.25 | 161.5% | 0 | 30 |
| – | – | – | – | – | 25.00 | 0.00 | 0.25 | 136.1% | 0 | 114 |
| – | – | – | – | – | 27.50 | 0.00 | 0.20 | 112.7% | 0 | 3 |
| – | – | – | – | – | 30.00 | 0.01 | 0.08 | 109.8% | 57 | 383 |
| 10 | 0 | 102.9% | 8.60 | 10.70 | 32.50 | 0.00 | 0.95 | 71.7% | 0 | 128 |
| 18 | 0 | 59.0% | 6.35 | 7.80 | 35.00 | 0.00 | 0.20 | 53.2% | 0 | 405 |
| – | – | – | – | – | 36.00 | 0.00 | 0.22 | 46.4% | 0 | 42 |
| 1 | 0 | 58.1% | 4.05 | 6.25 | 37.00 | 0.00 | 0.25 | 38.6% | 0 | 101 |
| 377 | 0 | 56.1% | 4.20 | 5.15 | 37.50 | 0.03 | 0.05 | 43.4% | 6 | 2,421 |
| 3 | 0 | 58.1% | 3.75 | 4.75 | 38.00 | 0.01 | 0.13 | 44.4% | 2 | 206 |
| – | – | – | – | – | 39.00 | 0.08 | 0.63 | 57.1% | 5 | 792 |
| 50 | 0 | 48.3% | 2.25 | 3.45 | 39.50 | 0.12 | 0.21 | 38.6% | 71 | 570 |
| 1,002 | 105 | 51.2% | 2.00 | 3.05 | 40.00 | 0.18 | 0.26 | 36.6% | 358 | 5,987 |
| 548 | 0 | 37.6% | 1.59 | 2.18 | 40.50 | 0.27 | 0.36 | 36.6% | 39 | 314 |
| 194 | 39 | 37.6% | 1.46 | 1.62 | 41.00 | 0.40 | 0.50 | 35.6% | 10 | 528 |
| 228 | 19 | 35.6% | 1.13 | 1.25 | 41.50 | 0.57 | 0.66 | 34.7% | 421 | 400 |
| 308 | 3,494 | 36.6% | 0.87 | 0.99 | 42.00 | 0.79 | 0.91 | 35.6% | 575 | 428 |
| 2,091 | 105 | 35.6% | 0.64 | 0.73 | 42.50 | 1.07 | 1.23 | 36.6% | 171 | 4,890 |
| 1,311 | 478 | 35.6% | 0.46 | 0.56 | 43.00 | 1.40 | 1.54 | 36.6% | 5 | 181 |
| 2,440 | 132 | 36.6% | 0.33 | 0.43 | 43.50 | 1.68 | 2.68 | 53.2% | 0 | 331 |
| 881 | 121 | 38.6% | 0.23 | 0.34 | 44.00 | 1.85 | 2.52 | 35.6% | 2 | 134 |
| 252 | 10 | 39.5% | 0.16 | 0.27 | 44.50 | 2.23 | 2.94 | 33.7% | 35 | 6 |
| 9,056 | 82 | 39.5% | 0.12 | 0.17 | 45.00 | 2.89 | 3.40 | 43.4% | 10 | 3,560 |
| 267 | 65 | 42.5% | 0.08 | 0.19 | 45.50 | 3.30 | 3.95 | 45.4% | 0 | 11 |
| 395 | 11 | 40.5% | 0.01 | 0.15 | 46.00 | 3.35 | 4.35 | 1.5% | 0 | 4 |
| 161 | 1 | 49.3% | 0.01 | 0.23 | 46.50 | 3.85 | 4.80 | 1.5% | 0 | 6 |
| 115 | 3 | 49.3% | 0.01 | 0.16 | 47.00 | 4.25 | 5.30 | 1.5% | 0 | 2 |
| 17,036 | 33 | 42.5% | 0.01 | 0.05 | 47.50 | 5.00 | 5.85 | 1.5% | 0 | 2,580 |
| 659 | 5 | 39.5% | 0.00 | 0.24 | 48.00 | 5.50 | 6.30 | 1.5% | 2 | 0 |
| 48 | 0 | 44.4% | 0.00 | 0.20 | 49.00 | 5.80 | 8.20 | 58.1% | 0 | 1 |
| 115,839 | 69 | 57.1% | 0.01 | 0.05 | 50.00 | 7.65 | 8.35 | 63.9% | 0 | 406 |
| 10 | 0 | 54.2% | 0.00 | 0.47 | 51.00 | 7.60 | 9.50 | 1.5% | 0 | 2 |
| 10,619 | 1 | 61.0% | 0.00 | 0.04 | 52.50 | 9.55 | 11.30 | 1.5% | 0 | 21 |
| 27,099 | 300 | 72.7% | 0.00 | 0.01 | 55.00 | – | – | – | – | – |
| 1,466 | 7 | 101.0% | 0.01 | 0.09 | 57.50 | – | – | – | – | – |
| 2,328 | 2 | 92.2% | 0.00 | 0.01 | 60.00 | – | – | – | – | – |
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.