| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 27 | 0 | 427.8% | 16.45 | 17.05 | 25.00 | 0.00 | 0.01 | 379.0% | 27 | 24,067 |
| 2 | 0 | 314.7% | 12.45 | 13.05 | 29.00 | 0.00 | 0.02 | 277.6% | 186 | 1,115 |
| 3 | 0 | 301.0% | 11.95 | 12.55 | 29.50 | 0.01 | 0.02 | 265.9% | 72 | 6,814 |
| 89 | 1 | 288.3% | 11.45 | 12.05 | 30.00 | 0.01 | 0.04 | 292.2% | 258 | 6,835 |
| 2 | 4 | 275.6% | 10.95 | 11.55 | 30.50 | 0.01 | 0.02 | 242.5% | 30 | 187 |
| 1 | 4 | 262.9% | 10.45 | 11.05 | 31.00 | 0.01 | 0.02 | 230.8% | 81 | 1,253 |
| 10 | 2 | 250.3% | 9.95 | 10.55 | 31.50 | 0.01 | 0.02 | 220.0% | 45 | 4,418 |
| 11 | 1 | 237.6% | 9.45 | 10.05 | 32.00 | 0.01 | 0.04 | 241.5% | 159 | 804 |
| 7 | 0 | 225.9% | 8.95 | 9.55 | 32.50 | 0.02 | 0.03 | 228.8% | 31 | 477 |
| 10 | 1 | 213.2% | 8.45 | 9.05 | 33.00 | 0.02 | 0.03 | 217.1% | 112 | 9,741 |
| 23 | 1 | 201.5% | 7.95 | 8.55 | 33.50 | 0.02 | 0.12 | 236.6% | 123 | 4,643 |
| 20 | 9 | 214.2% | 7.50 | 8.05 | 34.00 | 0.02 | 0.08 | 209.3% | 135 | 1,027 |
| 9 | 5 | 213.2% | 7.00 | 7.60 | 34.50 | 0.02 | 0.04 | 181.0% | 188 | 3,182 |
| 32 | 6 | 233.7% | 6.65 | 7.10 | 35.00 | 0.03 | 0.05 | 177.1% | 1,305 | 5,933 |
| 54 | 1 | 186.8% | 6.00 | 6.60 | 35.50 | 0.03 | 0.06 | 165.4% | 508 | 1,846 |
| 60 | 13 | 173.2% | 5.50 | 6.10 | 36.00 | 0.05 | 0.07 | 165.4% | 411 | 2,976 |
| 29 | 14 | 172.2% | 5.00 | 5.65 | 36.50 | 0.05 | 0.19 | 177.1% | 88 | 659 |
| 313 | 38 | 164.4% | 4.55 | 5.15 | 37.00 | 0.08 | 0.10 | 152.7% | 4,043 | 3,341 |
| 799 | 25 | 159.5% | 4.05 | 4.70 | 37.50 | 0.10 | 0.12 | 145.9% | 451 | 604 |
| 775 | 16 | 149.8% | 3.60 | 4.20 | 38.00 | 0.13 | 0.16 | 142.9% | 5,271 | 4,180 |
| 222 | 2 | 144.9% | 3.15 | 3.75 | 38.50 | 0.15 | 0.22 | 135.1% | 487 | 6,796 |
| 227 | 119 | 138.1% | 2.70 | 3.30 | 39.00 | 0.25 | 0.28 | 137.1% | 2,091 | 5,305 |
| 967 | 67 | 136.1% | 2.41 | 2.78 | 39.50 | 0.30 | 0.33 | 128.3% | 463 | 2,694 |
| 1,238 | 238 | 132.2% | 2.10 | 2.28 | 40.00 | 0.40 | 0.45 | 126.4% | 2,900 | 9,884 |
| 1,660 | 3,919 | 129.3% | 1.76 | 1.91 | 40.50 | 0.50 | 0.62 | 123.4% | 1,129 | 1,913 |
| 3,054 | 219 | 123.4% | 1.39 | 1.55 | 41.00 | 0.70 | 0.80 | 124.4% | 2,420 | 1,888 |
| 1,322 | 362 | 128.3% | 1.15 | 1.31 | 41.50 | 0.91 | 1.00 | 123.4% | 1,038 | 4,366 |
| 3,333 | 1,160 | 125.4% | 0.91 | 1.00 | 42.00 | 1.16 | 1.28 | 123.4% | 759 | 4,198 |
| 1,091 | 1,547 | 120.5% | 0.70 | 0.75 | 42.50 | 1.45 | 1.54 | 121.5% | 418 | 667 |
| 1,928 | 2,646 | 123.4% | 0.55 | 0.60 | 43.00 | 1.66 | 1.89 | 113.7% | 3,732 | 1,462 |
| 694 | 1,374 | 123.4% | 0.41 | 0.45 | 43.50 | 2.01 | 2.30 | 115.6% | 243 | 346 |
| 2,968 | 3,158 | 125.4% | 0.32 | 0.33 | 44.00 | 2.42 | 2.64 | 112.7% | 732 | 2,085 |
| 3,205 | 640 | 124.4% | 0.22 | 0.26 | 44.50 | 2.81 | 3.30 | 131.2% | 96 | 202 |
| 6,066 | 14,912 | 124.4% | 0.16 | 0.18 | 45.00 | 3.20 | 3.55 | 108.8% | 645 | 2,073 |
| 1,428 | 1,426 | 129.3% | 0.12 | 0.15 | 45.50 | 3.55 | 4.20 | 119.5% | 11 | 132 |
| 4,053 | 20,627 | 129.3% | 0.09 | 0.12 | 46.00 | 4.05 | 4.45 | 1.5% | 181 | 512 |
| 1,764 | 2,335 | 129.3% | 0.06 | 0.09 | 46.50 | 4.50 | 5.15 | 123.4% | 9 | 89 |
| 4,334 | 1,525 | 135.1% | 0.05 | 0.07 | 47.00 | 5.00 | 5.60 | 115.6% | 105 | 1,334 |
| 4,307 | 971 | 134.2% | 0.03 | 0.06 | 47.50 | 5.50 | 6.10 | 124.4% | 11 | 96 |
| 6,010 | 4,231 | 142.9% | 0.03 | 0.04 | 48.00 | 6.20 | 6.50 | 160.5% | 299 | 691 |
| 1,217 | 1,229 | 168.3% | 0.03 | 0.12 | 48.50 | 6.45 | 7.05 | 1.5% | 77 | 133 |
| 4,240 | 267 | 152.7% | 0.01 | 0.06 | 49.00 | 6.95 | 7.55 | 1.5% | 71 | 460 |
| 2,538 | 259 | 203.4% | 0.01 | 0.20 | 49.50 | 7.45 | 8.05 | 1.5% | 25 | 48 |
| 10,273 | 1,859 | 158.6% | 0.01 | 0.03 | 50.00 | 8.20 | 8.35 | 1.5% | 4,405 | 5,705 |
| 22,587 | 18,374 | 158.6% | 0.01 | 0.02 | 51.00 | 8.95 | 9.55 | 1.5% | 41 | 283 |
| 2,354 | 738 | 187.8% | 0.01 | 0.03 | 52.00 | 10.10 | 10.35 | 1.5% | 76 | 400 |
| 3,269 | 126 | 213.2% | 0.02 | 0.03 | 53.00 | 10.95 | 11.55 | 1.5% | 4,208 | 4,611 |
| 1,811 | 404 | 197.6% | 0.00 | 0.13 | 54.00 | 12.00 | 12.35 | 1.5% | 33 | 220 |
| 10,697 | 729 | 209.3% | 0.01 | 0.02 | 55.00 | 13.05 | 13.35 | 1.5% | 30 | 495 |
| 3,827 | 100 | 240.5% | 0.01 | 0.03 | 56.00 | 13.95 | 14.55 | 1.5% | 11 | 132 |
| 606 | 184 | 233.7% | 0.00 | 0.07 | 57.00 | 14.95 | 15.55 | 1.5% | 144 | 140 |
| 1,341 | 142 | 244.4% | 0.00 | 0.02 | 58.00 | 15.95 | 16.55 | 1.5% | 73 | 47 |
| 303 | 4 | 255.1% | 0.00 | 0.01 | 59.00 | 16.95 | 17.55 | 1.5% | 78 | 49 |
| 3,877 | 198 | 265.9% | 0.00 | 0.02 | 60.00 | 17.95 | 18.55 | 1.5% | 0 | 73 |
| 892 | 6 | 276.6% | 0.00 | 0.02 | 61.00 | 18.95 | 19.55 | 1.5% | 0 | 13 |
| 744 | 40 | 287.3% | 0.00 | 0.02 | 62.00 | 19.95 | 20.55 | 1.5% | 13 | 23 |
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.