| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 84 | 0 | 1.5% | 10.80 | 12.00 | 15.00 | 0.00 | 0.05 | 157.6% | 0 | 1,588 |
| 91 | 1 | 1.5% | 9.35 | 10.00 | 17.00 | 0.00 | 0.05 | 126.4% | 2 | 212 |
| 8 | 0 | 147.8% | 8.50 | 9.10 | 18.00 | 0.00 | 0.07 | 111.7% | 0 | 354 |
| 53 | 0 | 121.5% | 7.45 | 8.10 | 19.00 | 0.00 | 0.13 | 98.1% | 0 | 2,422 |
| 162 | 1 | 112.7% | 6.60 | 7.00 | 20.00 | 0.00 | 0.03 | 84.4% | 4 | 5,665 |
| 47 | 2 | 102.0% | 5.60 | 6.05 | 21.00 | 0.00 | 0.02 | 71.7% | 1 | 6,327 |
| 439 | 3 | 1.5% | 4.60 | 4.85 | 22.00 | 0.01 | 0.03 | 65.9% | 17 | 4,867 |
| 452 | 67 | 83.4% | 3.65 | 4.15 | 23.00 | 0.00 | 0.03 | 47.3% | 4 | 4,503 |
| 536 | 91 | 67.8% | 2.68 | 3.15 | 24.00 | 0.05 | 0.07 | 50.3% | 37 | 12,559 |
| 1,902 | 92 | 53.2% | 1.66 | 2.25 | 25.00 | 0.15 | 0.17 | 47.3% | 127 | 18,897 |
| 81 | 51 | 44.4% | 1.39 | 1.57 | 25.50 | 0.24 | 0.29 | 47.3% | 116 | 1,173 |
| 1,552 | 594 | 45.4% | 1.11 | 1.16 | 26.00 | 0.37 | 0.42 | 45.4% | 190 | 12,499 |
| 127 | 489 | 45.4% | 0.80 | 0.88 | 26.50 | 0.55 | 0.62 | 44.4% | 540 | 473 |
| 2,385 | 457 | 43.4% | 0.54 | 0.61 | 27.00 | 0.80 | 0.87 | 43.4% | 408 | 4,204 |
| 740 | 310 | 44.4% | 0.36 | 0.41 | 27.50 | 1.10 | 1.24 | 45.4% | 74 | 1,349 |
| 5,835 | 1,680 | 43.4% | 0.22 | 0.27 | 28.00 | 1.42 | 1.58 | 43.4% | 170 | 4,353 |
| 3,877 | 193 | 44.4% | 0.14 | 0.17 | 28.50 | 1.71 | 1.98 | 35.6% | 38 | 735 |
| 4,059 | 1,205 | 43.4% | 0.08 | 0.10 | 29.00 | 2.10 | 2.44 | 28.8% | 39 | 5,085 |
| 1,153 | 104 | 47.3% | 0.04 | 0.09 | 29.50 | 2.42 | 3.00 | 1.5% | 0 | 468 |
| 14,480 | 657 | 47.3% | 0.04 | 0.05 | 30.00 | 2.86 | 3.40 | 1.5% | 3 | 11,676 |
| 883 | 3 | 41.5% | 0.00 | 0.06 | 30.50 | 3.45 | 3.95 | 1.5% | 1 | 179 |
| 4,428 | 12 | 57.1% | 0.02 | 0.05 | 31.00 | 3.90 | 4.70 | 58.1% | 0 | 5,097 |
| 1,138 | 2 | 50.3% | 0.00 | 0.12 | 31.50 | 4.40 | 4.95 | 1.5% | 2 | 778 |
| 11,581 | 58 | 71.7% | 0.01 | 0.10 | 32.00 | 4.90 | 5.40 | 1.5% | 0 | 2,014 |
| 472 | 3 | 58.1% | 0.00 | 0.04 | 32.50 | 5.40 | 6.15 | 66.9% | 0 | 2 |
| 2,910 | 52 | 72.7% | 0.01 | 0.04 | 33.00 | 6.15 | 6.40 | 70.8% | 3 | 3,099 |
| 52 | 2 | 65.9% | 0.00 | 0.04 | 33.50 | 5.80 | 7.20 | 1.5% | 0 | 4 |
| 3,317 | 1 | 68.8% | 0.00 | 0.07 | 34.00 | 7.20 | 7.50 | 100.0% | 0 | 47 |
| 8,779 | 2 | 76.6% | 0.00 | 0.03 | 35.00 | 7.75 | 8.40 | 1.5% | 2 | 0 |
| 16,628 | 5 | 83.4% | 0.00 | 0.05 | 36.00 | 8.40 | 9.80 | 1.5% | 0 | 2 |
| 4,213 | 0 | 90.3% | 0.00 | 0.01 | 37.00 | – | – | – | – | – |
| 3,895 | 0 | 96.1% | 0.00 | 0.15 | 38.00 | – | – | – | – | – |
| 1,896 | 0 | 102.0% | 0.00 | 0.11 | 39.00 | – | – | – | – | – |
| 660 | 0 | 107.8% | 0.00 | 0.39 | 40.00 | – | – | – | – | – |
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.