| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 29 | 0 | 326.4% | 14.45 | 17.10 | 17.00 | 0.00 | 0.47 | 170.3% | 1 | 168 |
| 7 | 0 | 205.4% | 12.50 | 16.25 | 18.00 | 0.00 | 0.05 | 155.6% | 0 | 75 |
| 23 | 2 | 188.8% | 11.50 | 15.25 | 19.00 | 0.00 | 0.06 | 142.9% | 0 | 154 |
| 146 | 1 | 1.5% | 11.05 | 13.25 | 20.00 | 0.00 | 0.08 | 130.3% | 0 | 565 |
| 21 | 2 | 188.8% | 9.70 | 13.30 | 21.00 | 0.00 | 0.10 | 117.6% | 1 | 90 |
| 140 | 2 | 156.6% | 9.50 | 11.35 | 22.00 | 0.01 | 0.10 | 137.1% | 3 | 191 |
| 43 | 2 | 1.5% | 7.90 | 10.45 | 23.00 | 0.01 | 0.10 | 123.4% | 8 | 866 |
| 116 | 1 | 161.5% | 7.45 | 9.85 | 24.00 | 0.01 | 0.16 | 118.6% | 5 | 111 |
| 1,790 | 5 | 118.6% | 6.25 | 8.70 | 25.00 | 0.05 | 0.12 | 102.0% | 80 | 1,054 |
| 328 | 1 | 62.9% | 5.30 | 7.35 | 26.00 | 0.13 | 0.17 | 102.9% | 27 | 350 |
| 64 | 0 | 118.6% | 4.60 | 6.85 | 27.00 | 0.22 | 0.29 | 102.9% | 148 | 2,013 |
| 2,405 | 0 | 68.8% | 3.90 | 4.95 | 28.00 | 0.36 | 0.44 | 101.0% | 121 | 9,246 |
| 1,109 | 19 | 91.2% | 2.91 | 4.70 | 29.00 | 0.54 | 0.65 | 98.1% | 116 | 361 |
| 1,641 | 179 | 107.8% | 3.10 | 3.60 | 30.00 | 0.81 | 0.95 | 98.1% | 1,174 | 4,790 |
| 639 | 131 | 97.1% | 2.29 | 2.82 | 31.00 | 1.11 | 1.29 | 95.1% | 99 | 2,532 |
| 3,533 | 913 | 97.1% | 1.91 | 2.10 | 32.00 | 1.54 | 1.82 | 97.1% | 113 | 2,865 |
| 2,318 | 578 | 94.2% | 1.44 | 1.57 | 33.00 | 2.08 | 2.23 | 93.2% | 121 | 1,504 |
| 1,515 | 710 | 94.2% | 1.11 | 1.14 | 34.00 | 2.70 | 2.86 | 93.2% | 127 | 1,262 |
| 2,941 | 5,656 | 94.2% | 0.77 | 0.89 | 35.00 | 3.35 | 3.75 | 97.1% | 233 | 3,906 |
| 3,868 | 1,257 | 89.3% | 0.45 | 0.58 | 36.00 | 3.95 | 4.60 | 94.2% | 65 | 1,890 |
| 847 | 560 | 93.2% | 0.38 | 0.43 | 37.00 | 4.65 | 5.35 | 85.4% | 50 | 673 |
| 805 | 441 | 94.2% | 0.27 | 0.32 | 38.00 | 5.75 | 6.40 | 103.9% | 258 | 652 |
| 672 | 142 | 95.1% | 0.19 | 0.22 | 39.00 | 6.35 | 7.50 | 98.1% | 19 | 581 |
| 3,833 | 1,447 | 95.1% | 0.10 | 0.17 | 40.00 | 7.35 | 8.85 | 126.4% | 40 | 4,010 |
| 168 | 34 | 92.2% | 0.06 | 0.14 | 40.50 | 7.15 | 9.60 | 107.8% | 1 | 112 |
| 667 | 155 | 98.1% | 0.05 | 0.17 | 41.00 | 7.90 | 9.85 | 111.7% | 1 | 816 |
| 230 | 5 | 69.8% | 0.00 | 0.13 | 41.50 | 8.00 | 10.25 | 1.5% | 0 | 44 |
| 4,303 | 102 | 72.7% | 0.00 | 0.15 | 42.00 | 9.10 | 11.15 | 146.8% | 2 | 627 |
| 229 | 0 | 106.9% | 0.06 | 0.15 | 42.50 | 8.90 | 11.60 | 101.0% | 101 | 210 |
| 1,724 | 105 | 105.9% | 0.05 | 0.10 | 43.00 | 9.10 | 11.20 | 1.5% | 8 | 1,412 |
| 56 | 35 | 113.7% | 0.02 | 0.18 | 43.50 | 9.85 | 12.45 | 1.5% | 0 | 17 |
| 747 | 67 | 107.8% | 0.01 | 0.11 | 44.00 | 10.80 | 12.60 | 94.2% | 1 | 392 |
| 74 | 50 | 86.4% | 0.00 | 0.35 | 44.50 | 10.90 | 13.15 | 1.5% | 0 | 35 |
| 3,964 | 129 | 106.9% | 0.03 | 0.04 | 45.00 | 11.10 | 13.85 | 1.5% | 4 | 1,984 |
| 70 | 52 | 92.2% | 0.00 | 0.30 | 45.50 | 11.50 | 14.10 | 1.5% | 0 | 40 |
| 874 | 179 | 116.6% | 0.01 | 0.09 | 46.00 | 12.70 | 14.55 | 1.5% | 0 | 192 |
| 213 | 26 | 97.1% | 0.00 | 0.11 | 46.50 | 12.85 | 15.10 | 1.5% | 0 | 11 |
| 3,099 | 65 | 113.7% | 0.01 | 0.04 | 47.00 | 13.90 | 15.75 | 146.8% | 10 | 298 |
| 138 | 31 | 148.8% | 0.01 | 0.27 | 47.50 | – | – | – | – | – |
| 1,002 | 27 | 103.9% | 0.00 | 0.05 | 48.00 | 14.85 | 15.95 | 1.5% | 0 | 282 |
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.