| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 59 | 0 | 1.5% | 15.10 | 19.00 | 26.00 | 0.00 | 2.15 | 374.2% | 3 | 3 |
| 1 | 0 | 1.5% | 14.60 | 18.50 | 26.50 | 0.00 | 0.20 | 361.5% | 2 | 0 |
| 58 | 0 | 1.5% | 14.70 | 17.30 | 27.00 | 0.00 | 0.20 | 348.8% | 3 | 1 |
| 7 | 0 | 1.5% | 13.60 | 17.50 | 27.50 | 0.00 | 0.20 | 336.1% | 0 | 2 |
| 5 | 0 | 1.5% | 13.10 | 17.00 | 28.00 | – | – | – | – | – |
| 5 | 0 | 1.5% | 12.60 | 16.40 | 28.50 | – | – | – | – | – |
| 4 | 3 | 1.5% | 12.10 | 14.50 | 29.00 | 0.00 | 2.15 | 300.0% | 0 | 3 |
| 6 | 3 | 1.5% | 11.60 | 15.40 | 29.50 | 0.00 | 2.15 | 288.3% | 0 | 1 |
| 7 | 0 | 1.5% | 11.10 | 14.90 | 30.00 | 0.00 | 2.15 | 276.6% | 0 | 3 |
| 4 | 0 | 1.5% | 10.60 | 14.30 | 30.50 | – | – | – | – | – |
| 2 | 0 | 1.5% | 10.10 | 14.00 | 31.00 | – | – | – | – | – |
| 2 | 0 | 1.5% | 9.60 | 13.50 | 31.50 | – | – | – | – | – |
| 4 | 0 | 1.5% | 9.10 | 13.00 | 32.00 | – | – | – | – | – |
| 4 | 0 | 1.5% | 8.60 | 12.30 | 32.50 | – | – | – | – | – |
| 4 | 0 | 1.5% | 8.10 | 11.90 | 33.00 | 0.00 | 2.10 | 210.3% | 0 | 6 |
| 2 | 1 | 1.5% | 7.60 | 11.10 | 33.50 | – | – | – | – | – |
| 4 | 0 | 1.5% | 7.10 | 11.00 | 34.00 | 0.00 | 1.00 | 188.8% | 0 | 9 |
| 6 | 2 | 1.5% | 6.60 | 10.30 | 34.50 | – | – | – | – | – |
| 3 | 1 | 1.5% | 6.10 | 9.90 | 35.00 | 0.00 | 0.45 | 168.3% | 0 | 13 |
| 7 | 4 | 1.5% | 5.60 | 9.30 | 35.50 | 0.00 | 1.15 | 158.6% | 0 | 1 |
| 5 | 1 | 1.5% | 6.20 | 7.90 | 36.00 | 0.00 | 0.95 | 147.8% | 0 | 22 |
| 4 | 2 | 1.5% | 5.60 | 7.10 | 36.50 | 0.00 | 1.70 | 138.1% | 0 | 1 |
| 5 | 3 | 1.5% | 5.30 | 6.70 | 37.00 | 0.00 | 0.25 | 128.3% | 0 | 34 |
| 4 | 1 | 1.5% | 3.60 | 6.40 | 37.50 | 0.00 | 2.15 | 118.6% | 0 | 16 |
| 8 | 3 | 1.5% | 3.00 | 6.80 | 38.00 | 0.00 | 0.30 | 108.8% | 12 | 55 |
| 21 | 1 | 1.5% | 2.55 | 6.50 | 38.50 | 0.00 | 0.05 | 99.0% | 0 | 75 |
| 9 | 5 | 1.5% | 3.60 | 4.40 | 39.00 | 0.00 | 0.30 | 89.3% | 15 | 109 |
| 23 | 0 | 1.5% | 1.55 | 4.90 | 39.50 | 0.00 | 0.30 | 79.5% | 2 | 65 |
| 111 | 6 | 184.9% | 2.40 | 4.90 | 40.00 | 0.00 | 0.20 | 69.8% | 22 | 97 |
| 20 | 10 | 150.8% | 1.40 | 4.70 | 40.50 | 0.00 | 0.15 | 59.0% | 11 | 24 |
| 23 | 10 | 168.3% | 1.90 | 3.70 | 41.00 | 0.00 | 0.55 | 49.3% | 2 | 170 |
| 11 | 6 | 1.5% | 0.25 | 2.85 | 41.50 | 0.00 | 0.70 | 39.5% | 1 | 64 |
| 340 | 23 | 35.6% | 0.75 | 1.60 | 42.00 | 0.05 | 0.50 | 80.5% | 16 | 34 |
| 36 | 14 | 1.5% | 0.00 | 2.35 | 42.50 | 0.10 | 1.55 | 126.4% | 6 | 164 |
| 71 | 47 | 80.5% | 0.25 | 1.35 | 43.00 | 0.40 | 1.05 | 89.3% | 11 | 249 |
| 501 | 472 | 111.7% | 0.10 | 1.60 | 43.50 | 0.80 | 1.85 | 127.3% | 0 | 190 |
| 229 | 44 | 22.0% | 0.00 | 0.45 | 44.00 | 0.65 | 1.95 | 88.3% | 30 | 65 |
| 102 | 37 | 31.7% | 0.00 | 0.35 | 44.50 | 0.95 | 3.60 | 164.4% | 7 | 31 |
| 333 | 46 | 73.7% | 0.05 | 0.20 | 45.00 | 0.65 | 3.70 | 108.8% | 6 | 68 |
| 81 | 54 | 126.4% | 0.05 | 0.65 | 45.50 | 1.00 | 3.90 | 83.4% | 0 | 9 |
| 103 | 21 | 59.0% | 0.00 | 0.10 | 46.00 | 1.75 | 4.90 | 160.5% | 11 | 17 |
| 40 | 2 | 67.8% | 0.00 | 0.30 | 46.50 | 2.25 | 5.50 | 182.9% | 1 | 1 |
| 180 | 4 | 75.6% | 0.00 | 0.25 | 47.00 | 2.50 | 6.00 | 177.1% | 0 | 6 |
| 312 | 2 | 83.4% | 0.00 | 0.30 | 47.50 | 4.00 | 5.90 | 222.0% | 1 | 2 |
| 269 | 5 | 91.2% | 0.00 | 0.10 | 48.00 | 3.60 | 7.00 | 212.2% | 4 | 8 |
| 15 | 0 | 99.0% | 0.00 | 0.35 | 48.50 | 3.90 | 7.50 | 207.3% | 3 | 1 |
| 171 | 0 | 106.9% | 0.00 | 0.20 | 49.00 | 4.50 | 8.00 | 227.8% | 0 | 4 |
| 17 | 0 | 113.7% | 0.00 | 2.15 | 49.50 | 5.20 | 8.50 | 258.1% | 3 | 3 |
| 398 | 27 | 120.5% | 0.00 | 0.10 | 50.00 | 5.80 | 8.70 | 251.2% | 3 | 4 |
| 26 | 0 | 135.1% | 0.00 | 0.10 | 51.00 | 6.70 | 10.00 | 293.2% | 1 | 2 |
| 22 | 0 | 148.8% | 0.00 | 2.15 | 52.00 | 8.50 | 11.00 | 383.9% | 1 | 1 |
| 9 | 0 | 161.5% | 0.00 | 1.05 | 53.00 | – | – | – | – | – |
| 5 | 0 | 174.2% | 0.00 | 0.95 | 54.00 | – | – | – | – | – |
| 45 | 0 | 186.8% | 0.00 | 0.20 | 55.00 | – | – | – | – | – |
| 1 | 0 | 198.6% | 0.00 | 0.95 | 56.00 | 12.50 | 15.00 | 471.7% | 0 | 1 |
| 3 | 0 | 210.3% | 0.00 | 2.15 | 57.00 | – | – | – | – | – |
| 4 | 0 | 232.7% | 0.00 | 2.15 | 59.00 | – | – | – | – | – |
| 9 | 0 | 243.4% | 0.00 | 0.05 | 60.00 | – | – | – | – | – |
| 101 | 0 | 254.2% | 0.00 | 0.95 | 61.00 | – | – | – | – | – |
| 1 | 0 | 274.7% | 0.00 | 1.15 | 63.00 | – | – | – | – | – |
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.