| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 20.00 | 0.00 | 0.06 | 119.5% | 0 | 3 |
| – | – | – | – | – | 22.00 | 0.00 | 0.07 | 96.1% | 0 | 25 |
| 4 | 0 | 86.4% | 7.70 | 8.15 | 23.00 | 0.00 | 0.07 | 84.4% | 0 | 4 |
| – | – | – | – | – | 24.00 | 0.00 | 0.08 | 73.7% | 0 | 65 |
| – | – | – | – | – | 25.00 | 0.01 | 0.11 | 83.4% | 0 | 84 |
| – | – | – | – | – | 26.00 | 0.03 | 0.17 | 78.6% | 305 | 54 |
| – | – | – | – | – | 26.50 | 0.06 | 0.22 | 78.6% | 302 | 0 |
| 3 | 0 | 78.6% | 3.90 | 4.35 | 27.00 | 0.11 | 0.25 | 75.6% | 10 | 38 |
| – | – | – | – | – | 27.50 | 0.17 | 0.35 | 76.6% | 16 | 111 |
| 2 | 0 | 76.6% | 3.05 | 3.50 | 28.00 | 0.24 | 0.45 | 75.6% | 8 | 82 |
| – | – | – | – | – | 28.50 | 0.35 | 0.49 | 73.7% | 26 | 70 |
| – | – | – | – | – | 29.00 | 0.48 | 0.60 | 72.7% | 3 | 26 |
| 2 | 0 | 75.6% | 2.01 | 2.36 | 29.50 | 0.64 | 0.88 | 75.6% | 3 | 18 |
| 5 | 0 | 76.6% | 1.72 | 2.04 | 30.00 | 0.83 | 1.08 | 76.6% | 81 | 118 |
| 3 | 0 | 75.6% | 1.45 | 1.76 | 30.50 | 1.05 | 1.32 | 76.6% | 0 | 10 |
| 7 | 6 | 76.6% | 1.22 | 1.51 | 31.00 | 1.30 | 1.58 | 76.6% | 26 | 27 |
| 23 | 80 | 76.6% | 1.01 | 1.29 | 31.50 | 1.52 | 1.87 | 75.6% | 18 | 52 |
| 63 | 34 | 77.6% | 0.84 | 1.09 | 32.00 | 1.87 | 2.18 | 76.6% | 11 | 21 |
| 23 | 23 | 77.6% | 0.66 | 0.91 | 32.50 | 2.14 | 2.53 | 74.7% | 2 | 16 |
| 50 | 241 | 76.6% | 0.52 | 0.76 | 33.00 | 2.54 | 2.90 | 77.6% | 0 | 12 |
| 135 | 3 | 77.6% | 0.43 | 0.63 | 33.50 | – | – | – | – | – |
| 23 | 6 | 76.6% | 0.32 | 0.50 | 34.00 | 3.30 | 3.70 | 77.6% | 1 | 45 |
| 51 | 2 | 78.6% | 0.25 | 0.45 | 34.50 | 3.70 | 4.15 | 78.6% | 0 | 1 |
| 96 | 2 | 79.5% | 0.19 | 0.38 | 35.00 | 4.20 | 4.55 | 80.5% | 4 | 61 |
| 7 | 2 | 79.5% | 0.14 | 0.32 | 35.50 | 4.70 | 5.05 | 87.3% | 1 | 2 |
| 78 | 32 | 80.5% | 0.10 | 0.28 | 36.00 | 5.00 | 5.50 | 79.5% | 0 | 25 |
| – | – | – | – | – | 36.50 | 5.50 | 5.95 | 80.5% | 1 | 0 |
| 157 | 2 | 84.4% | 0.05 | 0.22 | 37.00 | 6.00 | 6.45 | 85.4% | 0 | 86 |
| 11 | 1 | 82.5% | 0.03 | 0.18 | 37.50 | 6.45 | 6.95 | 87.3% | 0 | 5 |
| 12 | 2 | 84.4% | 0.02 | 0.16 | 38.00 | 6.95 | 7.40 | 88.3% | 3 | 8 |
| 1 | 0 | 86.4% | 0.01 | 0.15 | 38.50 | 7.45 | 7.90 | 92.2% | 0 | 4 |
| 97 | 1 | 88.3% | 0.01 | 0.13 | 39.00 | 7.90 | 8.40 | 91.2% | 0 | 29 |
| 61 | 6 | 93.2% | 0.01 | 0.11 | 40.00 | 8.90 | 9.35 | 91.2% | 1 | 72 |
| 8 | 0 | 101.0% | 0.01 | 0.10 | 41.00 | 9.90 | 10.35 | 99.0% | 0 | 26 |
| 34 | 0 | 104.9% | 0.01 | 0.09 | 42.00 | 10.90 | 11.35 | 105.9% | 0 | 82 |
| 39 | 0 | 89.3% | 0.00 | 0.08 | 43.00 | 11.75 | 12.35 | 1.5% | 0 | 1 |
| 36 | 0 | 95.1% | 0.00 | 0.07 | 44.00 | 12.80 | 13.35 | 88.3% | 0 | 2 |
| 15 | 0 | 100.0% | 0.00 | 0.07 | 45.00 | 13.90 | 14.35 | 125.4% | 0 | 10 |
| 34 | 0 | 104.9% | 0.00 | 0.07 | 46.00 | – | – | – | – | – |
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.