| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 17 | 0 | 154.7% | 26.50 | 28.90 | 50.00 | 0.00 | 0.25 | 108.8% | 2 | 1 |
| 48 | 0 | 1.5% | 25.20 | 27.80 | 51.00 | 0.00 | 0.25 | 104.9% | 2 | 0 |
| 65 | 0 | 1.5% | 24.20 | 26.80 | 52.00 | 0.00 | 0.20 | 100.0% | 2 | 0 |
| 53 | 0 | 136.1% | 23.50 | 25.90 | 53.00 | 0.00 | 1.00 | 96.1% | 0 | 1 |
| 4 | 0 | 130.3% | 22.50 | 24.90 | 54.00 | – | – | – | – | – |
| 68 | 0 | 124.4% | 21.50 | 23.90 | 55.00 | 0.00 | 1.05 | 87.3% | 0 | 1 |
| 31 | 0 | 99.0% | 20.40 | 22.80 | 56.00 | 0.00 | 0.95 | 83.4% | 0 | 3 |
| 67 | 0 | 94.2% | 19.40 | 21.80 | 57.00 | – | – | – | – | – |
| 87 | 0 | 100.0% | 18.50 | 20.80 | 58.00 | – | – | – | – | – |
| 52 | 0 | 95.1% | 17.50 | 19.80 | 59.00 | 0.00 | 0.75 | 70.8% | 0 | 43 |
| 59 | 0 | 79.5% | 16.40 | 18.80 | 60.00 | 0.00 | 0.25 | 66.9% | 0 | 111 |
| 25 | 0 | 84.4% | 15.50 | 17.80 | 61.00 | 0.00 | 0.75 | 62.9% | 0 | 12 |
| 6 | 0 | 86.4% | 14.50 | 16.90 | 62.00 | – | – | – | – | – |
| 23 | 0 | 74.7% | 13.50 | 15.80 | 63.00 | 0.00 | 0.75 | 55.1% | 0 | 1 |
| 26 | 0 | 61.0% | 12.40 | 14.80 | 64.00 | 0.00 | 0.75 | 51.2% | 0 | 1 |
| 126 | 0 | 64.9% | 11.50 | 13.80 | 65.00 | 0.00 | 0.75 | 47.3% | 0 | 14 |
| 116 | 0 | 52.2% | 10.40 | 12.80 | 66.00 | 0.00 | 0.75 | 44.4% | 0 | 1,967 |
| 16 | 0 | 55.1% | 9.90 | 11.40 | 67.00 | 0.00 | 0.75 | 40.5% | 0 | 12 |
| 9 | 0 | 50.3% | 8.90 | 10.40 | 68.00 | 0.00 | 0.75 | 36.6% | 0 | 191 |
| 11 | 0 | 50.3% | 8.00 | 9.40 | 69.00 | 0.00 | 0.75 | 32.7% | 0 | 13 |
| 347 | 3 | 54.2% | 7.30 | 8.40 | 70.00 | 0.00 | 0.10 | 29.8% | 3 | 240 |
| 17 | 0 | 40.5% | 6.00 | 7.40 | 71.00 | 0.00 | 0.60 | 25.9% | 0 | 3,385 |
| 121 | 0 | 40.5% | 5.10 | 6.50 | 72.00 | 0.00 | 0.60 | 22.0% | 0 | 225 |
| 30 | 0 | 29.8% | 4.10 | 5.30 | 73.00 | 0.05 | 0.25 | 30.8% | 0 | 43 |
| 35 | 1 | 34.7% | 3.60 | 4.30 | 74.00 | 0.15 | 0.30 | 28.8% | 2 | 36 |
| 2,111 | 0 | 31.7% | 2.50 | 3.60 | 75.00 | 0.25 | 0.40 | 26.9% | 6 | 2,607 |
| 104 | 2 | 24.9% | 1.95 | 2.20 | 76.00 | 0.40 | 0.55 | 23.9% | 7 | 110 |
| 227 | 4 | 23.9% | 1.25 | 1.50 | 77.00 | 0.70 | 0.95 | 23.9% | 48 | 74 |
| 1,591 | 41 | 23.9% | 0.80 | 0.95 | 78.00 | 1.15 | 1.40 | 23.0% | 0 | 101 |
| 137 | 30 | 22.0% | 0.35 | 0.60 | 79.00 | 1.80 | 2.00 | 22.0% | 0 | 60 |
| 8 | 8 | 23.0% | 0.25 | 0.45 | 79.50 | 1.10 | 2.80 | 10.3% | 0 | 36 |
| 671 | 16 | 21.0% | 0.15 | 0.30 | 80.00 | 2.50 | 3.50 | 31.7% | 4 | 605 |
| 15 | 0 | 22.0% | 0.10 | 0.25 | 80.50 | – | – | – | – | – |
| 101 | 5 | 23.0% | 0.05 | 0.20 | 81.00 | 3.30 | 4.10 | 28.8% | 0 | 269 |
| 10 | 3 | 24.9% | 0.05 | 0.20 | 81.50 | – | – | – | – | – |
| 150 | 3 | 24.9% | 0.05 | 0.10 | 82.00 | 4.10 | 5.00 | 26.9% | 1 | 130 |
| 10 | 0 | 19.0% | 0.00 | 0.75 | 82.50 | 4.30 | 5.50 | 1.5% | 0 | 1 |
| 571 | 1 | 20.0% | 0.00 | 0.10 | 83.00 | 4.70 | 6.10 | 1.5% | 0 | 491 |
| 14 | 0 | 22.0% | 0.00 | 0.75 | 83.50 | 5.20 | 6.70 | 24.9% | 0 | 3 |
| 115 | 1 | 23.0% | 0.00 | 0.40 | 84.00 | 5.70 | 7.20 | 26.9% | 0 | 132 |
| 3,558 | 1 | 25.9% | 0.00 | 0.05 | 85.00 | 6.70 | 8.20 | 29.8% | 0 | 961 |
| 1 | 0 | 27.8% | 0.00 | 0.35 | 85.50 | – | – | – | – | – |
| 192 | 0 | 28.8% | 0.00 | 0.20 | 86.00 | 7.70 | 9.20 | 33.7% | 231 | 643 |
| 467 | 0 | 31.7% | 0.00 | 0.10 | 87.00 | 8.70 | 10.20 | 36.6% | 0 | 27 |
| 2,532 | 0 | 34.7% | 0.00 | 0.30 | 88.00 | 9.70 | 11.20 | 40.5% | 0 | 19 |
| 4,207 | 0 | 37.6% | 0.00 | 0.40 | 89.00 | 10.30 | 12.60 | 43.4% | 0 | 1 |
| 3,496 | 1 | 40.5% | 0.00 | 0.05 | 90.00 | 11.30 | 13.70 | 54.2% | 39 | 10 |
| 1,033 | 1 | 42.5% | 0.00 | 0.20 | 91.00 | – | – | – | – | – |
| 81 | 0 | 45.4% | 0.00 | 0.10 | 92.00 | – | – | – | – | – |
| 52 | 0 | 48.3% | 0.00 | 0.50 | 93.00 | – | – | – | – | – |
| 44 | 0 | 50.3% | 0.00 | 0.20 | 94.00 | – | – | – | – | – |
| 2,274 | 0 | 53.2% | 0.00 | 0.05 | 95.00 | 16.50 | 18.40 | 62.0% | 0 | 3 |
| 58 | 0 | 55.1% | 0.00 | 0.50 | 96.00 | – | – | – | – | – |
| 328 | 0 | 57.1% | 0.00 | 0.75 | 97.00 | – | – | – | – | – |
| 32 | 0 | 60.0% | 0.00 | 0.75 | 98.00 | – | – | – | – | – |
| 1,058 | 0 | 62.0% | 0.00 | 0.50 | 99.00 | – | – | – | – | – |
| 2,832 | 2 | 63.9% | 0.00 | 0.15 | 100.00 | 21.20 | 23.60 | 1.5% | 0 | 2 |
| 38 | 0 | 66.9% | 0.00 | 0.75 | 101.00 | – | – | – | – | – |
| 55 | 0 | 68.8% | 0.00 | 0.75 | 102.00 | – | – | – | – | – |
| 2 | 0 | 70.8% | 0.00 | 0.75 | 103.00 | – | – | – | – | – |
| 16 | 0 | 72.7% | 0.00 | 0.75 | 104.00 | – | – | – | – | – |
| 724 | 0 | 75.6% | 0.00 | 0.05 | 105.00 | – | – | – | – | – |
| 2 | 0 | 77.6% | 0.00 | 0.75 | 106.00 | – | – | – | – | – |
| 1 | 0 | 79.5% | 0.00 | 0.75 | 107.00 | – | – | – | – | – |
| 2 | 0 | 81.5% | 0.00 | 0.75 | 108.00 | – | – | – | – | – |
| 1 | 0 | 83.4% | 0.00 | 0.75 | 109.00 | – | – | – | – | – |
| 2,680 | 1 | 85.4% | 0.00 | 0.05 | 110.00 | – | – | – | – | – |
| 6 | 0 | 87.3% | 0.00 | 0.75 | 111.00 | – | – | – | – | – |
| 1 | 0 | 89.3% | 0.00 | 0.75 | 112.00 | – | – | – | – | – |
| 2 | 0 | 91.2% | 0.00 | 0.95 | 113.00 | – | – | – | – | – |
| 7 | 0 | 93.2% | 0.00 | 0.75 | 114.00 | – | – | – | – | – |
| 3,280 | 5 | 95.1% | 0.00 | 0.05 | 115.00 | – | – | – | – | – |
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.