| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 32 | 30 | 423.9% | 15.70 | 15.95 | 20.00 | 0.00 | 0.01 | 434.6% | 0 | 640 |
| 64 | 115 | 1.5% | 10.70 | 10.90 | 25.00 | 0.00 | 0.01 | 279.5% | 0 | 4,929 |
| 20 | 117 | 1.5% | 9.65 | 9.95 | 26.00 | 0.00 | 0.01 | 252.2% | 0 | 250 |
| 0 | 8 | 1.5% | 8.70 | 8.90 | 27.00 | 0.00 | 0.01 | 224.9% | 0 | 1,006 |
| 18 | 56 | 239.5% | 7.70 | 8.00 | 28.00 | 0.00 | 0.01 | 198.6% | 0 | 1,759 |
| 12 | 50 | 1.5% | 7.10 | 7.50 | 28.50 | 0.00 | 0.01 | 185.9% | 0 | 1,567 |
| 15 | 83 | 210.3% | 6.70 | 7.00 | 29.00 | 0.00 | 0.01 | 173.2% | 10 | 1,656 |
| 7 | 84 | 1.5% | 6.10 | 6.50 | 29.50 | 0.00 | 0.01 | 161.5% | 0 | 989 |
| 75 | 32 | 1.5% | 5.65 | 5.95 | 30.00 | 0.00 | 0.01 | 148.8% | 1 | 24,604 |
| 5 | 1 | 146.8% | 5.15 | 5.50 | 30.50 | 0.00 | 0.01 | 136.1% | 1 | 37,622 |
| 62 | 1 | 134.2% | 4.70 | 4.95 | 31.00 | 0.00 | 0.01 | 124.4% | 1 | 10,005 |
| 15 | 0 | 121.5% | 4.15 | 4.50 | 31.50 | 0.00 | 0.01 | 111.7% | 1 | 2,986 |
| 331 | 1 | 107.8% | 3.70 | 3.95 | 32.00 | 0.00 | 0.01 | 100.0% | 15 | 28,311 |
| 165 | 51 | 109.8% | 3.20 | 3.50 | 32.50 | 0.00 | 0.01 | 88.3% | 23 | 2,170 |
| 1,118 | 29 | 90.3% | 2.72 | 2.96 | 33.00 | 0.00 | 0.01 | 75.6% | 8 | 36,274 |
| 5,460 | 17 | 69.8% | 2.24 | 2.42 | 33.50 | 0.00 | 0.01 | 63.9% | 78 | 23,567 |
| 7,943 | 241 | 1.5% | 1.75 | 1.86 | 34.00 | 0.01 | 0.02 | 52.2% | 1,021 | 11,263 |
| 5,784 | 381 | 1.5% | 1.26 | 1.36 | 34.50 | 0.01 | 0.02 | 39.5% | 1,319 | 3,249 |
| 26,888 | 6,039 | 36.6% | 0.82 | 0.89 | 35.00 | 0.03 | 0.04 | 37.6% | 3,633 | 11,894 |
| 13,910 | 7,176 | 32.7% | 0.40 | 0.46 | 35.50 | 0.12 | 0.15 | 35.6% | 4,631 | 2,257 |
| 22,850 | 20,642 | 30.8% | 0.14 | 0.16 | 36.00 | 0.33 | 0.39 | 33.7% | 566 | 5,221 |
| 12,491 | 7,869 | 36.6% | 0.05 | 0.06 | 36.50 | 0.69 | 0.81 | 37.6% | 87 | 3,598 |
| 10,494 | 13,200 | 44.4% | 0.02 | 0.03 | 37.00 | 1.13 | 1.29 | 41.5% | 3,542 | 3,423 |
| 11,791 | 2,890 | 46.4% | 0.01 | 0.02 | 37.50 | 1.67 | 1.78 | 62.9% | 15 | 1,752 |
| 3,928 | 302 | 57.1% | 0.01 | 0.02 | 38.00 | 2.11 | 2.30 | 66.9% | 23 | 267 |
| 2,447 | 61 | 67.8% | 0.00 | 0.01 | 38.50 | 2.57 | 2.89 | 88.3% | 62 | 37 |
| 3,875 | 1,036 | 77.6% | 0.00 | 0.01 | 39.00 | 3.05 | 3.35 | 81.5% | 65 | 43 |
| 10,139 | 3 | 87.3% | 0.00 | 0.01 | 39.50 | 3.50 | 3.85 | 1.5% | 11 | 5 |
| 3,017 | 0 | 97.1% | 0.00 | 0.01 | 40.00 | 4.05 | 4.35 | 102.0% | 5 | 1 |
| 1,722 | 4 | 105.9% | 0.00 | 0.01 | 40.50 | – | – | – | – | – |
| 10,208 | 1 | 115.6% | 0.00 | 0.01 | 41.00 | 5.00 | 5.40 | 120.5% | 14 | 9 |
| 1,270 | 15 | 124.4% | 0.00 | 0.01 | 41.50 | – | – | – | – | – |
| 1,287 | 0 | 132.2% | 0.00 | 0.01 | 42.00 | – | – | – | – | – |
| 1,653 | 0 | 141.0% | 0.00 | 0.01 | 42.50 | – | – | – | – | – |
| 460 | 0 | 149.8% | 0.00 | 0.01 | 43.00 | – | – | – | – | – |
| 829 | 0 | 157.6% | 0.00 | 0.01 | 43.50 | – | – | – | – | – |
| 1,428 | 0 | 165.4% | 0.00 | 0.01 | 44.00 | – | – | – | – | – |
| 369 | 0 | 173.2% | 0.00 | 0.01 | 44.50 | – | – | – | – | – |
| 597 | 0 | 181.0% | 0.00 | 0.01 | 45.00 | 9.05 | 9.35 | 189.8% | 43 | 2 |
| 436 | 0 | 188.8% | 0.00 | 0.01 | 45.50 | 9.55 | 9.80 | 1.5% | 6 | 1 |
| 2,343 | 2 | 195.6% | 0.00 | 0.01 | 46.00 | – | – | – | – | – |
| 412 | 0 | 203.4% | 0.00 | 0.01 | 46.50 | – | – | – | – | – |
| 949 | 0 | 210.3% | 0.00 | 0.01 | 47.00 | – | – | – | – | – |
| 459 | 0 | 217.1% | 0.00 | 0.01 | 47.50 | – | – | – | – | – |
| 385 | 1 | 224.9% | 0.00 | 0.01 | 48.00 | – | – | – | – | – |
| 258 | 0 | 238.6% | 0.00 | 0.01 | 49.00 | – | – | – | – | – |
| 1,064 | 0 | 251.2% | 0.00 | 0.01 | 50.00 | – | – | – | – | – |
| 23,870 | 1 | 264.9% | 0.00 | 0.01 | 51.00 | – | – | – | – | – |
| 21 | 0 | 276.6% | 0.00 | 0.01 | 52.00 | – | – | – | – | – |
| 21 | 0 | 289.3% | 0.00 | 0.01 | 53.00 | – | – | – | – | – |
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.