| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 2 | 0 | 1.5% | 22.55 | 24.45 | 25.00 | 0.00 | 2.12 | 170.3% | 0 | 30 |
| 1 | 0 | 1.5% | 21.55 | 23.45 | 26.00 | 0.00 | 0.95 | 161.5% | 0 | 16 |
| 5 | 0 | 1.5% | 20.55 | 22.50 | 27.00 | 0.00 | 0.95 | 152.7% | 0 | 205 |
| 3 | 0 | 1.5% | 19.55 | 21.45 | 28.00 | 0.00 | 0.08 | 143.9% | 0 | 41 |
| 6 | 0 | 1.5% | 18.55 | 20.50 | 29.00 | 0.00 | 0.04 | 135.1% | 0 | 166 |
| 30 | 0 | 1.5% | 17.55 | 19.50 | 30.00 | 0.00 | 0.04 | 127.3% | 0 | 1,557 |
| 22 | 0 | 1.5% | 16.55 | 18.55 | 31.00 | 0.00 | 0.03 | 119.5% | 3 | 1,514 |
| 7 | 0 | 1.5% | 15.60 | 17.50 | 32.00 | 0.00 | 0.02 | 111.7% | 3 | 3,689 |
| 183 | 1 | 1.5% | 14.60 | 16.60 | 33.00 | 0.01 | 0.02 | 104.9% | 3 | 134 |
| 274 | 49 | 1.5% | 13.60 | 15.45 | 34.00 | 0.00 | 0.02 | 97.1% | 22 | 1,253 |
| 232 | 0 | 1.5% | 12.60 | 14.50 | 35.00 | 0.01 | 0.02 | 90.3% | 16 | 1,283 |
| 94 | 4 | 1.5% | 11.60 | 13.50 | 36.00 | 0.00 | 0.02 | 83.4% | 26 | 976 |
| 187 | 20 | 1.5% | 10.65 | 12.45 | 37.00 | 0.00 | 0.15 | 76.6% | 503 | 1,299 |
| 151 | 1 | 1.5% | 10.20 | 11.45 | 38.00 | 0.04 | 0.09 | 93.2% | 111 | 2,665 |
| 265 | 18 | 1.5% | 8.90 | 10.55 | 39.00 | 0.05 | 0.16 | 92.2% | 14 | 802 |
| 4,736 | 8 | 1.5% | 8.65 | 9.50 | 40.00 | 0.05 | 0.12 | 78.6% | 121 | 1,708 |
| 262 | 3 | 66.9% | 7.80 | 8.60 | 41.00 | 0.13 | 0.16 | 80.5% | 64 | 1,127 |
| 530 | 29 | 59.0% | 6.85 | 7.55 | 42.00 | 0.18 | 0.24 | 78.6% | 571 | 1,489 |
| 816 | 50 | 68.8% | 6.00 | 6.70 | 43.00 | 0.19 | 0.49 | 79.5% | 708 | 623 |
| 124 | 32 | 78.6% | 5.80 | 6.30 | 43.50 | 0.32 | 0.44 | 76.6% | 8 | 194 |
| 1,448 | 28 | 77.6% | 5.35 | 5.90 | 44.00 | 0.39 | 0.49 | 75.6% | 69 | 1,991 |
| 212 | 55 | 64.9% | 4.65 | 5.35 | 44.50 | 0.46 | 0.65 | 76.6% | 11 | 139 |
| 1,913 | 188 | 69.8% | 4.45 | 4.90 | 45.00 | 0.55 | 0.62 | 72.7% | 120 | 3,117 |
| 133 | 12 | 70.8% | 4.05 | 4.55 | 45.50 | 0.64 | 0.86 | 74.7% | 21 | 80 |
| 2,253 | 300 | 68.8% | 3.70 | 4.10 | 46.00 | 0.75 | 0.90 | 71.7% | 178 | 490 |
| 81 | 72 | 68.8% | 3.35 | 3.75 | 46.50 | 0.88 | 1.02 | 70.8% | 44 | 33 |
| 1,012 | 238 | 70.8% | 3.15 | 3.40 | 47.00 | 1.00 | 1.14 | 68.8% | 459 | 2,059 |
| 866 | 207 | 71.7% | 2.88 | 3.05 | 47.50 | 1.17 | 1.32 | 68.8% | 202 | 92 |
| 1,230 | 1,079 | 69.8% | 2.55 | 2.72 | 48.00 | 1.32 | 1.53 | 67.8% | 416 | 591 |
| 89 | 157 | 70.8% | 2.30 | 2.43 | 48.50 | 1.58 | 1.74 | 67.8% | 52 | 60 |
| 1,387 | 712 | 69.8% | 2.03 | 2.16 | 49.00 | 1.82 | 1.98 | 67.8% | 549 | 532 |
| 370 | 213 | 69.8% | 1.81 | 1.92 | 49.50 | 2.04 | 2.37 | 69.8% | 14 | 23 |
| 7,723 | 7,150 | 69.8% | 1.58 | 1.69 | 50.00 | 2.35 | 2.56 | 68.8% | 206 | 1,189 |
| 157 | 1,045 | 69.8% | 1.16 | 1.40 | 51.00 | 2.95 | 3.20 | 68.8% | 0 | 11 |
| 366 | 256 | 68.8% | 0.85 | 1.00 | 52.00 | 3.65 | 4.10 | 72.7% | 20 | 78 |
| 306 | 78 | 67.8% | 0.57 | 0.75 | 53.00 | 4.40 | 4.90 | 73.7% | 0 | 28 |
| 91 | 111 | 71.7% | 0.46 | 0.65 | 54.00 | 5.05 | 5.85 | 73.7% | 1 | 3 |
| 4,330 | 507 | 69.8% | 0.33 | 0.41 | 55.00 | 6.10 | 6.75 | 80.5% | 32 | 940 |
| 102 | 13 | 67.8% | 0.08 | 0.40 | 56.00 | 6.90 | 8.40 | 100.0% | 0 | 1 |
| 45 | 0 | 70.8% | 0.05 | 0.35 | 57.00 | – | – | – | – | – |
| 1,580 | 11 | 70.8% | 0.04 | 0.25 | 58.00 | – | – | – | – | – |
| 88 | 3 | 50.3% | 0.00 | 0.24 | 59.00 | – | – | – | – | – |
| 9,106 | 626 | 73.7% | 0.07 | 0.08 | 60.00 | 9.55 | 12.20 | 64.9% | 3 | 1 |
| 6,542 | 255 | 73.7% | 0.00 | 0.02 | 65.00 | – | – | – | – | – |
| 1,164 | 19 | 90.3% | 0.00 | 0.01 | 70.00 | – | – | – | – | – |
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.