| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 10 | 0 | 1.5% | 19.50 | 21.35 | 21.00 | 0.00 | 0.35 | 176.1% | 0 | 38 |
| – | – | – | – | – | 22.00 | 0.00 | 0.42 | 164.4% | 0 | 32 |
| – | – | – | – | – | 23.00 | 0.00 | 0.05 | 153.7% | 0 | 20 |
| – | – | – | – | – | 24.00 | 0.00 | 0.05 | 143.9% | 0 | 518 |
| 1 | 0 | 1.5% | 15.55 | 17.35 | 25.00 | 0.00 | 0.05 | 134.2% | 0 | 16 |
| – | – | – | – | – | 26.00 | 0.00 | 0.05 | 124.4% | 0 | 190 |
| – | – | – | – | – | 27.00 | 0.00 | 0.05 | 115.6% | 0 | 741 |
| – | – | – | – | – | 28.00 | 0.01 | 0.05 | 122.5% | 0 | 43 |
| 1 | 0 | 1.5% | 11.55 | 13.35 | 29.00 | 0.01 | 0.10 | 125.4% | 52 | 29 |
| 16 | 0 | 1.5% | 10.55 | 12.35 | 30.00 | 0.01 | 0.08 | 107.8% | 63 | 164 |
| – | – | – | – | – | 31.00 | 0.00 | 0.06 | 81.5% | 0 | 40 |
| 1 | 0 | 1.5% | 9.05 | 9.85 | 32.00 | 0.01 | 0.09 | 92.2% | 20 | 79 |
| 2 | 0 | 1.5% | 7.90 | 9.15 | 33.00 | 0.01 | 0.15 | 90.3% | 16 | 257 |
| – | – | – | – | – | 33.50 | 0.00 | 0.32 | 62.0% | 4 | 0 |
| 150 | 151 | 1.5% | 6.80 | 8.15 | 34.00 | 0.01 | 0.28 | 92.2% | 9 | 73 |
| 0 | 3 | 1.5% | 6.30 | 7.70 | 34.50 | 0.02 | 0.31 | 89.3% | 4 | 0 |
| 153 | 156 | 1.5% | 5.90 | 7.20 | 35.00 | 0.11 | 0.22 | 83.4% | 109 | 374 |
| 0 | 14 | 67.8% | 5.85 | 6.70 | 35.50 | 0.14 | 0.26 | 81.5% | 26 | 0 |
| 7 | 14 | 62.9% | 5.35 | 6.20 | 36.00 | 0.22 | 0.29 | 82.5% | 88 | 175 |
| 0 | 8 | 109.8% | 5.05 | 6.80 | 36.50 | 0.22 | 0.37 | 78.6% | 16 | 0 |
| 5 | 2 | 87.3% | 4.45 | 5.90 | 37.00 | 0.36 | 0.50 | 83.4% | 38 | 294 |
| 0 | 2 | 66.9% | 4.25 | 4.70 | 37.50 | 0.43 | 0.56 | 81.5% | 21 | 0 |
| 14 | 2 | 70.8% | 3.75 | 4.50 | 38.00 | 0.53 | 0.66 | 80.5% | 158 | 363 |
| – | – | – | – | – | 38.50 | 0.63 | 0.83 | 81.5% | 37 | 0 |
| 71 | 75 | 71.7% | 3.00 | 3.75 | 39.00 | 0.76 | 0.93 | 79.5% | 86 | 419 |
| – | – | – | – | – | 39.50 | 0.93 | 1.15 | 81.5% | 64 | 171 |
| 122 | 21 | 82.5% | 2.77 | 3.10 | 40.00 | 1.07 | 1.25 | 78.6% | 165 | 792 |
| 23 | 17 | 80.5% | 2.50 | 2.71 | 40.50 | 1.31 | 1.52 | 80.5% | 29 | 318 |
| 1,589 | 79 | 80.5% | 2.22 | 2.46 | 41.00 | 1.51 | 1.74 | 79.5% | 210 | 285 |
| 11 | 35 | 80.5% | 1.94 | 2.20 | 41.50 | 1.69 | 1.98 | 78.6% | 44 | 46 |
| 249 | 77 | 80.5% | 1.72 | 1.96 | 42.00 | 2.00 | 2.26 | 79.5% | 17 | 251 |
| 237 | 61 | 89.3% | 1.53 | 2.15 | 42.50 | 2.30 | 2.57 | 80.5% | 21 | 61 |
| 426 | 211 | 80.5% | 1.34 | 1.50 | 43.00 | 2.59 | 4.05 | 104.9% | 19 | 248 |
| 78 | 27 | 81.5% | 1.15 | 1.40 | 43.50 | 3.05 | 3.45 | 89.3% | 14 | 53 |
| 339 | 541 | 81.5% | 1.02 | 1.21 | 44.00 | 3.30 | 3.60 | 83.4% | 16 | 196 |
| 75 | 126 | 81.5% | 0.85 | 1.06 | 44.50 | 3.00 | 4.05 | 69.8% | 14 | 99 |
| 810 | 707 | 82.5% | 0.84 | 0.88 | 45.00 | 3.95 | 4.50 | 85.4% | 88 | 374 |
| 86 | 49 | 82.5% | 0.63 | 0.84 | 45.50 | 3.30 | 4.95 | 59.0% | 2 | 31 |
| 285 | 108 | 82.5% | 0.56 | 0.70 | 46.00 | 4.70 | 5.40 | 88.3% | 5 | 104 |
| 265 | 33 | 89.3% | 0.46 | 0.85 | 46.50 | 5.15 | 5.80 | 89.3% | 1 | 9 |
| 329 | 31 | 84.4% | 0.39 | 0.61 | 47.00 | 4.40 | 6.85 | 72.7% | 11 | 105 |
| 132 | 12 | 82.5% | 0.29 | 0.48 | 47.50 | 6.00 | 6.70 | 92.2% | 1 | 4 |
| 416 | 101 | 88.3% | 0.34 | 0.50 | 48.00 | 6.40 | 7.20 | 93.2% | 2 | 105 |
| 54 | 1 | 86.4% | 0.20 | 0.46 | 48.50 | 6.90 | 7.70 | 98.1% | 22 | 4 |
| 342 | 28 | 88.3% | 0.17 | 0.45 | 49.00 | 7.40 | 8.15 | 101.0% | 2 | 105 |
| 86 | 0 | 97.1% | 0.21 | 0.53 | 49.50 | 7.85 | 8.45 | 95.1% | 0 | 1 |
| 1,273 | 64 | 87.3% | 0.19 | 0.24 | 50.00 | 8.25 | 9.55 | 117.6% | 1 | 149 |
| 187 | 2 | 88.3% | 0.04 | 0.29 | 51.00 | 9.15 | 10.70 | 127.3% | 0 | 22 |
| 1,749 | 36 | 96.1% | 0.11 | 0.24 | 52.00 | 9.45 | 11.45 | 93.2% | 0 | 84 |
| 237 | 9 | 92.2% | 0.06 | 0.15 | 53.00 | 11.15 | 12.25 | 125.4% | 5 | 62 |
| 209 | 33 | 99.0% | 0.05 | 0.17 | 54.00 | 12.20 | 13.50 | 143.9% | 7 | 53 |
| 607 | 42 | 99.0% | 0.05 | 0.10 | 55.00 | 13.10 | 14.20 | 134.2% | 4 | 123 |
| 167 | 31 | 102.0% | 0.05 | 0.09 | 56.00 | 14.05 | 15.55 | 153.7% | 2 | 15 |
| 180 | 0 | 120.5% | 0.03 | 0.25 | 57.00 | 14.70 | 16.55 | 143.9% | 0 | 7 |
| 170 | 4 | 86.4% | 0.00 | 0.24 | 58.00 | 16.10 | 17.45 | 164.4% | 0 | 119 |
| 194 | 0 | 90.3% | 0.00 | 0.12 | 59.00 | 16.70 | 18.50 | 153.7% | 0 | 69 |
| 669 | 40 | 111.7% | 0.03 | 0.06 | 60.00 | 18.05 | 19.45 | 174.2% | 0 | 72 |
| 294 | 73 | 98.1% | 0.00 | 0.09 | 61.00 | 18.90 | 20.45 | 172.2% | 0 | 49 |
| 18 | 4 | 130.3% | 0.01 | 0.12 | 62.00 | 19.95 | 21.95 | 202.5% | 1 | 14 |
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.