| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 4 | 0 | 211.2% | 15.90 | 19.25 | 19.00 | 0.00 | 0.06 | 170.3% | 0 | 308 |
| 26 | 1 | 210.3% | 14.65 | 18.55 | 20.00 | 0.00 | 0.19 | 158.6% | 12 | 789 |
| 10 | 1 | 247.3% | 14.60 | 17.00 | 21.00 | 0.00 | 0.11 | 145.9% | 0 | 516 |
| 34 | 0 | 223.9% | 13.85 | 15.70 | 22.00 | 0.00 | 0.10 | 135.1% | 2 | 193 |
| 68 | 0 | 1.5% | 12.25 | 14.75 | 23.00 | 0.00 | 0.10 | 124.4% | 11 | 1,233 |
| 73 | 0 | 182.0% | 11.70 | 13.75 | 24.00 | 0.00 | 0.05 | 113.7% | 0 | 392 |
| 8 | 0 | 1.5% | 10.65 | 13.20 | 24.50 | 0.00 | 0.03 | 108.8% | 0 | 5 |
| 151 | 3 | 1.5% | 10.00 | 11.95 | 25.00 | 0.00 | 0.02 | 103.9% | 31 | 7,979 |
| 2 | 0 | 1.5% | 9.65 | 11.60 | 25.50 | 0.00 | 0.04 | 99.0% | 4 | 358 |
| 276 | 1 | 168.3% | 9.90 | 11.75 | 26.00 | 0.01 | 0.04 | 107.8% | 21 | 437 |
| 55 | 0 | 125.4% | 9.00 | 11.25 | 26.50 | 0.00 | 0.11 | 89.3% | 0 | 75 |
| 157 | 14 | 1.5% | 7.95 | 10.40 | 27.00 | 0.01 | 0.04 | 98.1% | 22 | 559 |
| 5 | 2 | 131.2% | 7.70 | 10.75 | 27.50 | 0.00 | 0.12 | 79.5% | 0 | 80 |
| 251 | 2 | 112.7% | 8.15 | 9.15 | 28.00 | 0.00 | 0.08 | 75.6% | 0 | 534 |
| 41 | 3 | 131.2% | 7.40 | 9.25 | 28.50 | 0.00 | 0.13 | 70.8% | 51 | 120 |
| 368 | 22 | 91.2% | 7.20 | 8.00 | 29.00 | 0.01 | 0.08 | 80.5% | 25 | 519 |
| 52 | 0 | 1.5% | 6.00 | 7.70 | 29.50 | 0.00 | 0.11 | 62.0% | 10 | 31 |
| 714 | 33 | 1.5% | 6.25 | 6.75 | 30.00 | 0.07 | 0.13 | 84.4% | 38 | 1,547 |
| 16 | 3 | 105.9% | 5.40 | 7.30 | 30.50 | 0.06 | 0.18 | 81.5% | 14 | 201 |
| 875 | 75 | 76.6% | 5.15 | 6.15 | 31.00 | 0.09 | 0.21 | 79.5% | 73 | 540 |
| 137 | 6 | 1.5% | 3.60 | 5.95 | 31.50 | 0.12 | 0.27 | 79.5% | 12 | 241 |
| 885 | 190 | 85.4% | 4.50 | 5.20 | 32.00 | 0.18 | 0.33 | 79.5% | 284 | 498 |
| 170 | 17 | 80.5% | 4.00 | 4.75 | 32.50 | 0.29 | 0.41 | 80.5% | 336 | 619 |
| 4,165 | 74 | 76.6% | 3.75 | 4.10 | 33.00 | 0.38 | 0.43 | 77.6% | 981 | 1,635 |
| 121 | 12 | 79.5% | 3.35 | 3.80 | 33.50 | 0.46 | 0.64 | 79.5% | 973 | 298 |
| 716 | 302 | 77.6% | 2.96 | 3.40 | 34.00 | 0.60 | 0.71 | 77.6% | 203 | 711 |
| 204 | 44 | 77.6% | 2.71 | 2.94 | 34.50 | 0.72 | 0.95 | 78.6% | 709 | 826 |
| 4,802 | 451 | 78.6% | 2.42 | 2.66 | 35.00 | 0.90 | 1.13 | 78.6% | 764 | 2,543 |
| 138 | 184 | 76.6% | 2.07 | 2.33 | 35.50 | 1.18 | 1.25 | 78.6% | 546 | 664 |
| 5,994 | 1,664 | 78.6% | 1.87 | 2.02 | 36.00 | 1.28 | 1.50 | 76.6% | 577 | 1,050 |
| 0 | 235 | 79.5% | 1.64 | 1.83 | 36.50 | 1.59 | 1.85 | 80.5% | 76 | 0 |
| 2,590 | 1,864 | 78.6% | 1.42 | 1.55 | 37.00 | 1.83 | 2.13 | 79.5% | 426 | 1,633 |
| 0 | 2,022 | 79.5% | 1.16 | 1.44 | 37.50 | 2.10 | 2.45 | 80.5% | 8 | 0 |
| 4,014 | 13,711 | 80.5% | 1.00 | 1.26 | 38.00 | 2.44 | 2.79 | 81.5% | 176 | 830 |
| 0 | 5,551 | 81.5% | 0.85 | 1.11 | 38.50 | 2.76 | 3.15 | 81.5% | 14 | 0 |
| 7,169 | 2,162 | 81.5% | 0.80 | 0.89 | 39.00 | 3.20 | 3.50 | 83.4% | 93 | 380 |
| 0 | 312 | 81.5% | 0.62 | 0.81 | 39.50 | 3.45 | 3.95 | 82.5% | 5 | 0 |
| 5,304 | 5,647 | 85.4% | 0.60 | 0.72 | 40.00 | 3.85 | 4.35 | 83.4% | 119 | 332 |
| 0 | 834 | 84.4% | 0.48 | 0.63 | 40.50 | 4.30 | 4.80 | 86.4% | 1 | 0 |
| 819 | 10,492 | 86.4% | 0.46 | 0.54 | 41.00 | 4.90 | 5.20 | 92.2% | 55 | 190 |
| 0 | 5,016 | 86.4% | 0.36 | 0.48 | 41.50 | – | – | – | – | – |
| 8,499 | 1,617 | 85.4% | 0.30 | 0.39 | 42.00 | 5.40 | 6.00 | 76.6% | 1 | 227 |
| 0 | 77 | 85.4% | 0.22 | 0.35 | 42.50 | – | – | – | – | – |
| 1,042 | 1,106 | 90.3% | 0.26 | 0.30 | 43.00 | 5.85 | 8.10 | 107.8% | 0 | 22 |
| 0 | 11 | 90.3% | 0.16 | 0.33 | 43.50 | – | – | – | – | – |
| 399 | 517 | 90.3% | 0.14 | 0.25 | 44.00 | 6.85 | 9.05 | 115.6% | 0 | 121 |
| 0 | 72 | 95.1% | 0.16 | 0.26 | 44.50 | – | – | – | – | – |
| 11,746 | 631 | 93.2% | 0.15 | 0.18 | 45.00 | 6.95 | 10.00 | 55.1% | 0 | 28 |
| 0 | 8 | 95.1% | 0.09 | 0.21 | 45.50 | – | – | – | – | – |
| 627 | 54 | 99.0% | 0.13 | 0.18 | 46.00 | 8.45 | 10.95 | 109.8% | 0 | 1 |
| 0 | 62 | 100.0% | 0.09 | 0.17 | 46.50 | – | – | – | – | – |
| 798 | 47 | 102.0% | 0.06 | 0.19 | 47.00 | 9.65 | 11.50 | 99.0% | 0 | 32 |
| 0 | 1 | 102.9% | 0.03 | 0.19 | 47.50 | – | – | – | – | – |
| 804 | 35 | 103.9% | 0.06 | 0.14 | 48.00 | 10.60 | 12.95 | 133.2% | 0 | 3 |
| 411 | 4 | 112.7% | 0.04 | 0.17 | 49.00 | – | – | – | – | – |
| 2,848 | 877 | 111.7% | 0.05 | 0.10 | 50.00 | 12.35 | 14.90 | 127.3% | 0 | 23 |
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.