| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 8 | 15 | 1.5% | 10.55 | 12.25 | 25.00 | 0.00 | 0.05 | 297.1% | 1 | 3 |
| 10 | 25 | 384.9% | 10.55 | 11.20 | 26.00 | 0.00 | 0.05 | 269.8% | 0 | 3 |
| 41 | 23 | 302.0% | 9.15 | 10.50 | 27.00 | – | – | – | – | – |
| 41 | 22 | 390.7% | 8.40 | 9.70 | 28.00 | 0.00 | 0.11 | 217.1% | 2 | 0 |
| 3 | 22 | 291.2% | 7.10 | 8.70 | 29.00 | 0.00 | 0.23 | 191.7% | 0 | 1 |
| 3 | 22 | 287.3% | 6.95 | 7.90 | 29.50 | – | – | – | – | – |
| 9 | 22 | 192.7% | 6.20 | 7.40 | 30.00 | 0.00 | 0.10 | 167.3% | 1 | 7 |
| 3 | 22 | 252.2% | 5.95 | 6.90 | 30.50 | – | – | – | – | – |
| 7 | 22 | 223.9% | 5.35 | 6.45 | 31.00 | 0.00 | 0.16 | 143.9% | 1 | 58 |
| 5 | 27 | 268.8% | 5.10 | 6.10 | 31.50 | – | – | – | – | – |
| 47 | 27 | 236.6% | 4.65 | 5.45 | 32.00 | 0.01 | 0.09 | 155.6% | 1,255 | 2,349 |
| 5 | 26 | 195.6% | 4.00 | 4.95 | 32.50 | 0.01 | 0.10 | 146.8% | 1 | 9 |
| 8 | 25 | 193.7% | 3.60 | 4.45 | 33.00 | 0.00 | 0.23 | 96.1% | 0 | 221 |
| 6 | 33 | 179.0% | 3.15 | 3.95 | 33.50 | 0.00 | 0.08 | 84.4% | 0 | 27 |
| 29 | 29 | 150.8% | 2.52 | 3.50 | 34.00 | 0.00 | 0.26 | 72.7% | 9 | 102 |
| 27 | 19 | 130.3% | 2.02 | 2.97 | 34.50 | 0.00 | 0.24 | 61.0% | 1 | 139 |
| 103 | 18 | 118.6% | 1.55 | 2.54 | 35.00 | 0.01 | 0.06 | 61.0% | 17 | 249 |
| 14 | 2 | 75.6% | 1.24 | 1.60 | 35.50 | 0.00 | 0.29 | 37.6% | 26 | 135 |
| 81 | 10 | 75.6% | 0.74 | 1.34 | 36.00 | 0.05 | 0.22 | 55.1% | 5 | 203 |
| 165 | 22 | 55.1% | 0.44 | 0.71 | 36.50 | 0.02 | 0.60 | 57.1% | 0 | 344 |
| 96 | 1 | 88.3% | 0.23 | 0.90 | 37.00 | 0.29 | 0.65 | 44.4% | 15 | 51 |
| 94 | 10 | 53.2% | 0.01 | 0.30 | 37.50 | 0.66 | 1.11 | 56.1% | 0 | 121 |
| 131 | 2 | 34.7% | 0.00 | 0.30 | 38.00 | 0.98 | 1.53 | 41.5% | 5 | 38 |
| 59 | 0 | 46.4% | 0.00 | 0.07 | 38.50 | 0.96 | 2.46 | 1.5% | 0 | 1 |
| 98 | 20 | 57.1% | 0.00 | 0.07 | 39.00 | 1.67 | 3.10 | 105.9% | 4 | 32 |
| 63 | 1 | 66.9% | 0.00 | 0.07 | 39.50 | 1.97 | 3.30 | 1.5% | 0 | 2 |
| 287 | 7 | 97.1% | 0.01 | 0.07 | 40.00 | 2.33 | 4.35 | 123.4% | 0 | 27 |
| 30 | 20 | 108.8% | 0.01 | 0.07 | 40.50 | – | – | – | – | – |
| 13 | 0 | 95.1% | 0.00 | 0.24 | 41.00 | 3.15 | 5.35 | 108.8% | 46 | 61 |
| 3 | 0 | 103.9% | 0.00 | 0.23 | 41.50 | 3.90 | 6.30 | 226.8% | 10 | 3 |
| 14 | 0 | 112.7% | 0.00 | 0.10 | 42.00 | 4.20 | 6.80 | 219.0% | 11 | 3 |
| 37 | 0 | 130.3% | 0.00 | 0.43 | 43.00 | 5.35 | 7.80 | 262.0% | 1 | 0 |
| – | – | – | – | – | 43.50 | 5.70 | 7.65 | 1.5% | 6 | 1 |
| – | – | – | – | – | 44.50 | 6.70 | 9.30 | 281.5% | 5 | 1 |
| 2 | 0 | 162.5% | 0.00 | 0.03 | 45.00 | 7.15 | 9.95 | 306.8% | 6 | 1 |
| – | – | – | – | – | 46.00 | 8.35 | 10.85 | 342.9% | 1 | 0 |
| 35 | 1 | 191.7% | 0.00 | 0.09 | 47.00 | 9.40 | 12.00 | 390.7% | 5 | 1 |
| – | – | – | – | – | 48.00 | 10.15 | 12.80 | 351.7% | 5 | 1 |
| 4 | 0 | 233.7% | 0.00 | 0.09 | 50.00 | – | – | – | – | – |
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.