| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 2 | 0 | 1.5% | 22.10 | 24.60 | 24.00 | 0.00 | 0.10 | 173.2% | 0 | 112 |
| 43 | 1 | 1.5% | 21.40 | 23.50 | 25.00 | 0.00 | 0.05 | 163.4% | 0 | 528 |
| 43 | 0 | 1.5% | 20.20 | 22.60 | 26.00 | 0.00 | 0.35 | 153.7% | 0 | 111 |
| – | – | – | – | – | 27.00 | 0.00 | 0.05 | 144.9% | 5 | 67 |
| 21 | 0 | 1.5% | 18.10 | 20.70 | 28.00 | 0.00 | 0.05 | 136.1% | 0 | 2,123 |
| 10 | 0 | 1.5% | 17.10 | 19.80 | 29.00 | 0.00 | 0.30 | 128.3% | 0 | 46 |
| 43 | 16 | 1.5% | 16.20 | 18.90 | 30.00 | 0.05 | 0.10 | 157.6% | 0 | 298 |
| 20 | 0 | 1.5% | 15.50 | 17.60 | 31.00 | 0.00 | 0.60 | 112.7% | 20 | 50 |
| 48 | 5 | 1.5% | 14.20 | 16.70 | 32.00 | 0.10 | 0.50 | 178.1% | 14 | 79 |
| 8 | 0 | 193.7% | 13.60 | 16.60 | 33.00 | 0.00 | 0.35 | 97.1% | 1 | 102 |
| 31 | 0 | 123.4% | 12.50 | 14.80 | 34.00 | 0.20 | 0.35 | 153.7% | 9 | 116 |
| – | – | – | – | – | 34.50 | 0.00 | 0.65 | 86.4% | 21 | 21 |
| 644 | 0 | 149.8% | 11.90 | 13.90 | 35.00 | 0.20 | 0.40 | 144.9% | 14 | 908 |
| – | – | – | – | – | 35.50 | 0.20 | 0.55 | 147.8% | 17 | 12 |
| 30 | 0 | 148.8% | 10.90 | 13.10 | 36.00 | 0.25 | 0.45 | 140.0% | 3 | 605 |
| 8 | 0 | 133.2% | 10.30 | 12.50 | 36.50 | 0.20 | 0.60 | 139.0% | 13 | 10 |
| 34 | 26 | 149.8% | 10.10 | 12.20 | 37.00 | 0.25 | 0.70 | 140.0% | 52 | 66 |
| – | – | – | – | – | 37.50 | 0.40 | 0.75 | 142.0% | 7 | 308 |
| 25 | 26 | 144.9% | 9.30 | 11.20 | 38.00 | 0.50 | 0.80 | 142.0% | 12 | 81 |
| – | – | – | – | – | 38.50 | 0.55 | 0.85 | 139.0% | 15 | 23 |
| 59 | 0 | 129.3% | 7.90 | 10.50 | 39.00 | 0.70 | 0.95 | 141.0% | 88 | 477 |
| 2 | 0 | 126.4% | 7.50 | 10.00 | 39.50 | 0.65 | 1.10 | 139.0% | 11 | 102 |
| 910 | 30 | 149.8% | 8.00 | 9.50 | 40.00 | 0.80 | 1.25 | 140.0% | 37 | 1,174 |
| 7 | 0 | 147.8% | 7.40 | 9.30 | 40.50 | 0.90 | 1.40 | 141.0% | 2 | 71 |
| 37 | 6 | 128.3% | 6.40 | 8.80 | 41.00 | 1.05 | 1.75 | 146.8% | 3 | 71 |
| 10 | 2 | 139.0% | 6.50 | 8.40 | 41.50 | 1.20 | 1.65 | 141.0% | 2 | 14 |
| 71 | 4 | 143.9% | 6.40 | 8.00 | 42.00 | 1.30 | 1.75 | 138.1% | 22 | 107 |
| 3 | 0 | 130.3% | 5.40 | 7.70 | 42.50 | 1.45 | 2.25 | 145.9% | 1 | 5 |
| 37 | 1 | 143.9% | 5.90 | 7.20 | 43.00 | 1.60 | 2.10 | 138.1% | 8 | 96 |
| 14 | 9 | 134.2% | 5.50 | 6.50 | 43.50 | 1.80 | 2.25 | 138.1% | 6 | 55 |
| 23 | 2 | 139.0% | 5.40 | 6.20 | 44.00 | 1.95 | 3.00 | 148.8% | 7 | 32 |
| 7 | 5 | 139.0% | 5.20 | 5.80 | 44.50 | 2.10 | 2.65 | 137.1% | 0 | 7 |
| 2,112 | 141 | 133.2% | 4.60 | 5.50 | 45.00 | 2.30 | 2.85 | 136.1% | 71 | 338 |
| 58 | 31 | 137.1% | 4.30 | 4.90 | 46.00 | 2.75 | 3.30 | 136.1% | 54 | 26 |
| 150 | 18 | 135.1% | 3.70 | 4.40 | 47.00 | 3.20 | 3.80 | 135.1% | 22 | 54 |
| 747 | 135 | 133.2% | 3.20 | 3.90 | 48.00 | 3.70 | 4.40 | 136.1% | 8 | 269 |
| 187 | 1 | 135.1% | 2.85 | 3.50 | 49.00 | 4.20 | 4.90 | 133.2% | 2 | 18 |
| 2,043 | 401 | 139.0% | 2.70 | 3.10 | 50.00 | 5.00 | 5.50 | 136.1% | 27 | 633 |
| 16 | 26 | 135.1% | 2.15 | 2.75 | 51.00 | 5.70 | 6.20 | 138.1% | 1 | 0 |
| 10 | 94 | 136.1% | 1.85 | 2.45 | 52.00 | 6.20 | 6.90 | 134.2% | 0 | 10 |
| 12 | 38 | 138.1% | 1.60 | 2.25 | 53.00 | – | – | – | – | – |
| 1 | 11 | 140.0% | 1.50 | 1.95 | 54.00 | – | – | – | – | – |
| 584 | 741 | 137.1% | 1.20 | 1.70 | 55.00 | 8.20 | 9.80 | 142.9% | 12 | 111 |
| 51 | 18 | 138.1% | 1.00 | 1.55 | 56.00 | 8.90 | 11.10 | 151.7% | 0 | 7 |
| 31 | 24 | 137.1% | 0.80 | 1.35 | 57.00 | 9.70 | 12.10 | 155.6% | 0 | 8 |
| 8 | 16 | 138.1% | 0.85 | 1.05 | 58.00 | 10.50 | 12.90 | 154.7% | 0 | 6 |
| 61 | 0 | 134.2% | 0.50 | 1.00 | 59.00 | 11.30 | 13.80 | 154.7% | 3 | 1 |
| 4,223 | 192 | 129.3% | 0.25 | 0.85 | 60.00 | 12.20 | 14.40 | 148.8% | 0 | 38 |
| 12 | 6 | 145.9% | 0.50 | 0.95 | 61.00 | 13.20 | 15.50 | 158.6% | 0 | 1 |
| 477 | 5 | 149.8% | 0.40 | 0.95 | 62.00 | 14.10 | 16.30 | 155.6% | 0 | 3 |
| 22 | 3 | 135.1% | 0.20 | 0.60 | 63.00 | 14.90 | 17.10 | 148.8% | 0 | 11 |
| 106 | 1 | 139.0% | 0.05 | 0.70 | 64.00 | 15.90 | 18.30 | 161.5% | 0 | 1 |
| 2,027 | 120 | 154.7% | 0.35 | 0.65 | 65.00 | 16.60 | 18.90 | 140.0% | 0 | 2 |
| 2 | 0 | 147.8% | 0.05 | 0.60 | 66.50 | – | – | – | – | – |
| 2,231 | 10 | 152.7% | 0.05 | 0.40 | 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.