| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 22.00 | 0.01 | 0.02 | 169.3% | 46 | 485 |
| – | – | – | – | – | 23.00 | 0.00 | 0.10 | 158.6% | 0 | 2,089 |
| 1 | 1 | 1.5% | 16.70 | 20.50 | 24.00 | 0.00 | 0.10 | 148.8% | 8 | 243 |
| 13 | 0 | 158.6% | 16.00 | 19.30 | 25.00 | 0.01 | 0.08 | 164.4% | 121 | 805 |
| – | – | – | – | – | 26.00 | 0.00 | 0.19 | 129.3% | 32 | 145 |
| – | – | – | – | – | 27.00 | 0.02 | 0.18 | 165.4% | 20 | 2,303 |
| 2 | 0 | 1.5% | 12.75 | 16.35 | 28.00 | 0.05 | 0.08 | 144.9% | 29 | 3,687 |
| 2 | 1 | 155.6% | 12.00 | 15.55 | 29.00 | 0.04 | 0.11 | 134.2% | 4 | 426 |
| 128 | 0 | 1.5% | 11.10 | 13.95 | 30.00 | 0.08 | 0.15 | 134.2% | 60 | 2,054 |
| – | – | – | – | – | 30.50 | 0.02 | 0.21 | 129.3% | 19 | 0 |
| 70 | 0 | 136.1% | 10.15 | 13.45 | 31.00 | 0.10 | 0.17 | 129.3% | 304 | 889 |
| – | – | – | – | – | 31.50 | 0.00 | 1.52 | 82.5% | 66 | 0 |
| 32 | 1 | 146.8% | 9.70 | 12.25 | 32.00 | 0.19 | 0.35 | 138.1% | 295 | 504 |
| – | – | – | – | – | 32.50 | 0.09 | 0.30 | 122.5% | 1 | 0 |
| 22 | 10 | 143.9% | 8.80 | 11.35 | 33.00 | 0.19 | 0.29 | 122.5% | 110 | 925 |
| 1 | 0 | 95.1% | 7.95 | 10.50 | 33.50 | 0.15 | 0.35 | 117.6% | 63 | 68 |
| 225 | 11 | 100.0% | 7.55 | 10.00 | 34.00 | 0.20 | 0.38 | 116.6% | 111 | 694 |
| 1 | 0 | 137.1% | 7.45 | 10.00 | 34.50 | 0.28 | 0.50 | 120.5% | 25 | 356 |
| 651 | 1 | 156.6% | 7.80 | 9.40 | 35.00 | 0.46 | 0.52 | 122.5% | 326 | 2,007 |
| 2 | 0 | 99.0% | 6.60 | 8.25 | 35.50 | 0.38 | 0.65 | 118.6% | 79 | 148 |
| 39 | 1 | 130.3% | 6.15 | 8.70 | 36.00 | 0.65 | 0.69 | 122.5% | 196 | 2,981 |
| 10 | 0 | 120.5% | 5.75 | 8.00 | 36.50 | 0.68 | 0.90 | 123.4% | 65 | 559 |
| 122 | 1 | 128.3% | 5.70 | 7.55 | 37.00 | 0.82 | 0.91 | 120.5% | 382 | 1,115 |
| 87 | 77 | 122.5% | 5.85 | 6.45 | 37.50 | 0.78 | 1.22 | 121.5% | 756 | 431 |
| 313 | 46 | 124.4% | 5.50 | 6.15 | 38.00 | 1.08 | 1.15 | 119.5% | 618 | 1,681 |
| 84 | 3 | 122.5% | 5.15 | 5.75 | 38.50 | 1.23 | 1.52 | 125.4% | 64 | 423 |
| 202 | 13 | 122.5% | 4.80 | 5.40 | 39.00 | 1.41 | 1.50 | 121.5% | 591 | 889 |
| 1,651 | 2,644 | 123.4% | 4.60 | 5.00 | 39.50 | 1.59 | 1.68 | 121.5% | 335 | 595 |
| 2,568 | 4,867 | 122.5% | 4.35 | 4.60 | 40.00 | 1.75 | 1.88 | 120.5% | 441 | 5,272 |
| 1,110 | 70 | 120.5% | 3.95 | 4.35 | 40.50 | 1.98 | 2.25 | 125.4% | 21 | 204 |
| 435 | 1,052 | 121.5% | 3.80 | 3.95 | 41.00 | 2.01 | 2.49 | 121.5% | 451 | 651 |
| 132 | 195 | 121.5% | 3.55 | 3.70 | 41.50 | 2.43 | 2.57 | 122.5% | 1,191 | 282 |
| 1,377 | 2,170 | 121.5% | 3.25 | 3.45 | 42.00 | 2.46 | 2.80 | 117.6% | 468 | 4,985 |
| 732 | 921 | 121.5% | 3.05 | 3.20 | 42.50 | 2.93 | 3.10 | 123.4% | 331 | 292 |
| 1,796 | 276 | 121.5% | 2.83 | 2.95 | 43.00 | 3.10 | 3.35 | 120.5% | 118 | 888 |
| 279 | 685 | 123.4% | 2.64 | 2.78 | 43.50 | 3.50 | 3.65 | 123.4% | 325 | 157 |
| 1,193 | 557 | 122.5% | 2.43 | 2.57 | 44.00 | 3.70 | 4.15 | 125.4% | 111 | 839 |
| 281 | 225 | 123.4% | 2.26 | 2.38 | 44.50 | 4.10 | 4.25 | 122.5% | 3 | 89 |
| 3,962 | 1,379 | 122.5% | 2.08 | 2.18 | 45.00 | 4.30 | 4.60 | 121.5% | 103 | 1,659 |
| 0 | 22 | 127.3% | 1.92 | 2.22 | 45.50 | 4.75 | 5.00 | 125.4% | 8 | 0 |
| 1,910 | 874 | 124.4% | 1.77 | 1.89 | 46.00 | 5.10 | 5.30 | 124.4% | 155 | 4,542 |
| 0 | 50 | 127.3% | 1.58 | 1.92 | 46.50 | 5.05 | 5.85 | 119.5% | 4 | 0 |
| 2,593 | 383 | 123.4% | 1.48 | 1.60 | 47.00 | 5.55 | 6.20 | 122.5% | 38 | 424 |
| 0 | 222 | 127.3% | 1.35 | 1.64 | 47.50 | – | – | – | – | – |
| 5,111 | 770 | 125.4% | 1.27 | 1.37 | 48.00 | 6.50 | 6.85 | 124.4% | 556 | 786 |
| 0 | 98 | 129.3% | 1.17 | 1.44 | 48.50 | 6.55 | 7.40 | 120.5% | 4 | 0 |
| 1,780 | 295 | 125.4% | 1.08 | 1.14 | 49.00 | 7.10 | 7.80 | 124.4% | 3 | 4,737 |
| 0 | 32 | 126.4% | 1.00 | 1.07 | 49.50 | – | – | – | – | – |
| 10,181 | 4,665 | 121.5% | 0.78 | 0.95 | 50.00 | 7.90 | 8.60 | 123.4% | 73 | 567 |
| 1,149 | 427 | 126.4% | 0.75 | 0.84 | 51.00 | 8.25 | 10.90 | 149.8% | 43 | 152 |
| 7,031 | 406 | 126.4% | 0.63 | 0.67 | 52.00 | 9.30 | 12.00 | 162.5% | 7 | 87 |
| 2,066 | 107 | 126.4% | 0.36 | 0.70 | 53.00 | 10.35 | 12.65 | 163.4% | 0 | 92 |
| 981 | 424 | 123.4% | 0.28 | 0.51 | 54.00 | 10.40 | 13.80 | 147.8% | 5 | 77 |
| 4,550 | 1,208 | 130.3% | 0.40 | 0.42 | 55.00 | 11.20 | 14.70 | 144.9% | 10 | 137 |
| 7,262 | 301 | 133.2% | 0.16 | 0.18 | 60.00 | 16.75 | 19.50 | 189.8% | 15 | 98 |
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.