| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 25.00 | 0.00 | 0.09 | 114.7% | 0 | 11 |
| – | – | – | – | – | 27.00 | 0.00 | 0.01 | 96.1% | 0 | 4 |
| – | – | – | – | – | 28.00 | 0.00 | 1.96 | 87.3% | 0 | 11 |
| – | – | – | – | – | 29.00 | 0.00 | 1.97 | 78.6% | 0 | 113 |
| 2 | 1 | 1.5% | 6.80 | 9.75 | 30.00 | 0.00 | 0.10 | 69.8% | 1 | 25 |
| 30 | 1 | 99.0% | 5.70 | 9.40 | 31.00 | 0.00 | 1.71 | 62.0% | 0 | 7 |
| 2 | 0 | 99.0% | 4.85 | 8.45 | 32.00 | 0.00 | 0.41 | 53.2% | 1 | 124 |
| 3 | 1 | 83.4% | 3.85 | 7.40 | 33.00 | 0.01 | 0.15 | 63.9% | 34 | 215 |
| 0 | 3 | 84.4% | 4.10 | 6.30 | 33.50 | – | – | – | – | – |
| 19 | 5 | 63.9% | 3.25 | 5.85 | 34.00 | 0.02 | 0.50 | 73.7% | 22 | 31 |
| 3 | 8 | 95.1% | 3.40 | 5.70 | 34.50 | 0.13 | 0.22 | 59.0% | 1 | 60 |
| 19 | 7 | 73.7% | 2.70 | 4.95 | 35.00 | 0.16 | 0.35 | 61.0% | 28 | 412 |
| 2 | 1 | 62.9% | 1.99 | 4.55 | 35.50 | 0.04 | 0.61 | 59.0% | 11 | 169 |
| 33 | 1 | 71.7% | 1.62 | 4.45 | 36.00 | 0.09 | 0.64 | 54.2% | 15 | 149 |
| 5 | 0 | 64.9% | 2.15 | 3.00 | 36.50 | 0.28 | 0.77 | 57.1% | 16 | 50 |
| 157 | 5 | 52.2% | 1.29 | 2.68 | 37.00 | 0.39 | 0.91 | 55.1% | 13 | 195 |
| 21 | 2 | 63.9% | 1.56 | 2.26 | 37.50 | 0.65 | 1.25 | 60.0% | 21 | 62 |
| 23 | 0 | 62.9% | 1.31 | 1.95 | 38.00 | 0.85 | 1.39 | 58.1% | 18 | 186 |
| 22 | 31 | 57.1% | 1.15 | 1.36 | 38.50 | 1.09 | 2.04 | 65.9% | 0 | 50 |
| 199 | 21 | 51.2% | 0.61 | 1.18 | 39.00 | 1.26 | 2.24 | 62.0% | 807 | 92 |
| 10 | 18 | 60.0% | 0.54 | 1.25 | 39.50 | 1.40 | 2.71 | 62.0% | 32 | 25 |
| 110 | 65 | 61.0% | 0.65 | 0.83 | 40.00 | 1.86 | 2.55 | 54.2% | 15 | 260 |
| 18 | 0 | 58.1% | 0.30 | 0.83 | 40.50 | 2.30 | 3.45 | 68.8% | 0 | 3 |
| 69 | 5 | 53.2% | 0.11 | 0.60 | 41.00 | 1.77 | 4.00 | 48.3% | 14 | 14 |
| 15 | 2 | 24.9% | 0.00 | 0.70 | 41.50 | 2.17 | 4.70 | 58.1% | 5 | 3 |
| 268 | 89 | 63.9% | 0.26 | 0.45 | 42.00 | 2.40 | 5.15 | 51.2% | 6 | 110 |
| 23 | 153 | 31.7% | 0.00 | 0.81 | 42.50 | 4.05 | 4.85 | 68.8% | 5 | 11 |
| 203 | 260 | 34.7% | 0.00 | 0.27 | 43.00 | 4.50 | 6.05 | 95.1% | 2 | 18 |
| 12 | 4 | 37.6% | 0.00 | 0.60 | 43.50 | 3.55 | 6.50 | 1.5% | 1 | 11 |
| 98 | 0 | 40.5% | 0.00 | 0.21 | 44.00 | 4.50 | 6.95 | 62.0% | 2 | 18 |
| 3 | 1 | 43.4% | 0.00 | 0.67 | 44.50 | 5.20 | 8.25 | 106.9% | 0 | 3 |
| 137 | 6 | 46.4% | 0.00 | 0.18 | 45.00 | 4.90 | 8.10 | 1.5% | 9 | 16 |
| 2 | 12 | 81.5% | 0.02 | 0.33 | 45.50 | – | – | – | – | – |
| 87 | 5 | 52.2% | 0.00 | 0.37 | 46.00 | 6.35 | 8.60 | 1.5% | 0 | 130 |
| 160 | 0 | 57.1% | 0.00 | 0.32 | 47.00 | 6.65 | 10.60 | 61.0% | 0 | 1 |
| 110 | 0 | 62.0% | 0.00 | 0.27 | 48.00 | 7.75 | 10.90 | 1.5% | 0 | 6 |
| 60 | 0 | 66.9% | 0.00 | 0.10 | 49.00 | 9.45 | 12.70 | 135.1% | 0 | 3 |
| 237 | 9 | 82.5% | 0.01 | 0.05 | 50.00 | – | – | – | – | – |
| 27 | 0 | 76.6% | 0.00 | 0.27 | 51.00 | – | – | – | – | – |
| 16 | 2 | 81.5% | 0.00 | 0.47 | 52.00 | – | – | – | – | – |
| 37 | 0 | 85.4% | 0.00 | 0.48 | 53.00 | – | – | – | – | – |
| 101 | 0 | 90.3% | 0.00 | 0.91 | 54.00 | 14.45 | 17.70 | 171.2% | 0 | 5 |
| 57 | 0 | 94.2% | 0.00 | 0.12 | 55.00 | 14.75 | 18.65 | 129.3% | 0 | 10 |
| 33 | 0 | 98.1% | 0.00 | 0.87 | 56.00 | – | – | – | – | – |
| 69 | 0 | 102.0% | 0.00 | 0.53 | 57.00 | – | – | – | – | – |
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.