| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 250.3% | 18.85 | 22.45 | 24.00 | – | – | – | – | – |
| – | – | – | – | – | 25.00 | 0.00 | 0.06 | 147.8% | 0 | 1 |
| – | – | – | – | – | 26.00 | 0.00 | 0.06 | 139.0% | 0 | 3 |
| 1 | 0 | 1.5% | 15.35 | 19.45 | 27.00 | 0.00 | 0.06 | 130.3% | 0 | 3 |
| – | – | – | – | – | 28.00 | 0.00 | 0.06 | 121.5% | 0 | 16 |
| – | – | – | – | – | 29.00 | 0.00 | 0.06 | 112.7% | 0 | 17 |
| 2 | 0 | 170.3% | 12.85 | 16.45 | 30.00 | 0.00 | 0.06 | 104.9% | 0 | 35 |
| – | – | – | – | – | 31.00 | 0.00 | 0.06 | 96.1% | 0 | 46 |
| 3 | 0 | 150.8% | 10.85 | 14.50 | 32.00 | 0.00 | 0.06 | 88.3% | 0 | 310 |
| 1 | 0 | 1.5% | 9.85 | 12.75 | 33.00 | 0.00 | 0.07 | 81.5% | 10 | 21 |
| 12 | 0 | 128.3% | 8.90 | 12.45 | 34.00 | 0.00 | 0.07 | 73.7% | 0 | 8 |
| 6 | 0 | 1.5% | 8.30 | 10.15 | 34.50 | – | – | – | – | – |
| 141 | 0 | 1.5% | 9.20 | 9.60 | 35.00 | 0.00 | 0.07 | 66.9% | 20 | 73 |
| 8 | 0 | 1.5% | 8.70 | 9.10 | 35.50 | 0.00 | 0.07 | 62.9% | 0 | 1 |
| 54 | 0 | 1.5% | 8.20 | 8.60 | 36.00 | 0.00 | 0.07 | 60.0% | 11 | 27 |
| – | – | – | – | – | 36.50 | 0.00 | 0.07 | 56.1% | 0 | 1 |
| 48 | 0 | 53.2% | 7.20 | 7.65 | 37.00 | 0.00 | 0.07 | 52.2% | 0 | 27 |
| 0 | 7 | 57.1% | 6.75 | 7.15 | 37.50 | 0.00 | 0.08 | 49.3% | 0 | 7 |
| 144 | 1 | 53.2% | 6.25 | 6.65 | 38.00 | 0.01 | 0.08 | 56.1% | 11 | 21 |
| 7 | 0 | 49.3% | 5.75 | 6.15 | 38.50 | 0.01 | 0.09 | 54.2% | 0 | 20 |
| 53 | 3 | 45.4% | 5.25 | 5.65 | 39.00 | 0.01 | 0.10 | 52.2% | 0 | 54 |
| 37 | 0 | 41.5% | 4.75 | 5.15 | 39.50 | 0.01 | 0.11 | 48.3% | 0 | 2 |
| 624 | 13 | 46.4% | 4.30 | 4.70 | 40.00 | 0.02 | 0.14 | 46.4% | 0 | 213 |
| 5 | 1 | 41.5% | 3.80 | 4.20 | 40.50 | 0.02 | 0.17 | 44.4% | 6 | 10 |
| 51 | 11 | 40.5% | 3.35 | 3.70 | 41.00 | 0.08 | 0.18 | 42.5% | 46 | 108 |
| 20 | 10 | 42.5% | 2.94 | 3.30 | 41.50 | 0.16 | 0.26 | 43.4% | 10 | 3 |
| 177 | 1 | 42.5% | 2.53 | 2.87 | 42.00 | 0.20 | 0.33 | 42.5% | 43 | 7 |
| 142 | 7 | 41.5% | 2.14 | 2.46 | 42.50 | 0.28 | 0.48 | 42.5% | 31 | 90 |
| 149 | 11 | 41.5% | 1.78 | 2.09 | 43.00 | 0.41 | 0.61 | 41.5% | 31 | 65 |
| – | – | – | – | – | 43.50 | 0.58 | 0.80 | 42.5% | 12 | 0 |
| 93 | 7 | 42.5% | 1.21 | 1.45 | 44.00 | 0.78 | 1.02 | 42.5% | 5 | 4 |
| 0 | 45 | 41.5% | 0.94 | 1.19 | 44.50 | 1.02 | 1.28 | 42.5% | 10 | 0 |
| 56 | 204 | 42.5% | 0.74 | 0.98 | 45.00 | 1.30 | 1.55 | 42.5% | 14 | 11 |
| 0 | 22 | 42.5% | 0.56 | 0.80 | 45.50 | – | – | – | – | – |
| 477 | 13 | 43.4% | 0.43 | 0.64 | 46.00 | 1.96 | 2.25 | 42.5% | 15 | 0 |
| 18 | 4 | 45.4% | 0.27 | 0.42 | 47.00 | 2.73 | 3.10 | 45.4% | 0 | 12 |
| 0 | 50 | 45.4% | 0.16 | 0.35 | 47.50 | – | – | – | – | – |
| 13 | 0 | 46.4% | 0.10 | 0.29 | 48.00 | – | – | – | – | – |
| 0 | 1 | 46.4% | 0.07 | 0.23 | 48.50 | – | – | – | – | – |
| 68 | 0 | 47.3% | 0.04 | 0.19 | 49.00 | – | – | – | – | – |
| 0 | 2 | 47.3% | 0.02 | 0.16 | 49.50 | – | – | – | – | – |
| 44 | 0 | 50.3% | 0.02 | 0.14 | 50.00 | – | – | – | – | – |
| 0 | 1 | 54.2% | 0.00 | 0.08 | 54.00 | – | – | – | – | – |
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.