| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 7 | 7 | 510.7% | 9.85 | 13.40 | 19.00 | 0.00 | 0.10 | 366.4% | 1 | 0 |
| 9 | 7 | 564.4% | 9.70 | 11.85 | 20.00 | 0.00 | 0.07 | 330.3% | 1 | 9 |
| 13 | 9 | 440.5% | 8.20 | 11.10 | 21.00 | 0.00 | 0.07 | 295.1% | 0 | 109 |
| 4 | 6 | 1.5% | 6.90 | 9.80 | 22.00 | 0.00 | 0.07 | 262.0% | 2 | 89 |
| 0 | 2 | 523.4% | 7.10 | 9.90 | 22.50 | – | – | – | – | – |
| 42 | 6 | 222.9% | 7.00 | 8.05 | 23.00 | 0.00 | 0.01 | 229.8% | 9 | 87 |
| 4 | 2 | 1.5% | 5.05 | 8.85 | 23.50 | 0.00 | 0.01 | 214.2% | 0 | 3 |
| 5 | 8 | 1.5% | 4.80 | 8.05 | 24.00 | 0.00 | 0.10 | 198.6% | 0 | 47 |
| 6 | 116 | 268.8% | 5.30 | 6.95 | 24.50 | 0.00 | 0.01 | 183.9% | 0 | 9 |
| 7 | 116 | 335.1% | 5.20 | 6.45 | 25.00 | 0.00 | 0.01 | 168.3% | 3 | 393 |
| 4 | 32 | 179.0% | 4.30 | 5.80 | 25.50 | 0.00 | 0.01 | 153.7% | 0 | 20 |
| 13 | 43 | 162.5% | 4.15 | 4.95 | 26.00 | 0.00 | 0.03 | 139.0% | 0 | 432 |
| 6 | 12 | 1.5% | 2.41 | 5.25 | 26.50 | 0.00 | 0.04 | 124.4% | 0 | 125 |
| 55 | 2 | 1.5% | 3.10 | 3.80 | 27.00 | 0.00 | 0.03 | 110.8% | 50 | 1,999 |
| 10 | 1 | 157.6% | 2.33 | 3.95 | 27.50 | 0.01 | 0.08 | 122.5% | 4 | 420 |
| 167 | 3 | 1.5% | 2.01 | 2.98 | 28.00 | 0.01 | 0.04 | 99.0% | 116 | 575 |
| 31 | 1 | 1.5% | 1.63 | 2.41 | 28.50 | 0.00 | 0.06 | 66.9% | 8 | 212 |
| 144 | 7 | 63.9% | 1.16 | 1.95 | 29.00 | 0.01 | 0.08 | 69.8% | 84 | 363 |
| 42 | 0 | 57.1% | 0.82 | 1.34 | 29.50 | 0.05 | 0.17 | 71.7% | 335 | 561 |
| 491 | 168 | 59.0% | 0.51 | 0.86 | 30.00 | 0.15 | 0.30 | 68.8% | 189 | 548 |
| 392 | 208 | 62.9% | 0.31 | 0.50 | 30.50 | 0.29 | 0.80 | 88.3% | 130 | 483 |
| 373 | 274 | 69.8% | 0.15 | 0.35 | 31.00 | 0.53 | 0.95 | 71.7% | 40 | 346 |
| 289 | 157 | 75.6% | 0.05 | 0.25 | 31.50 | 0.85 | 1.55 | 90.3% | 7 | 311 |
| 2,576 | 541 | 72.7% | 0.03 | 0.08 | 32.00 | 1.31 | 1.90 | 90.3% | 15 | 315 |
| 438 | 292 | 80.5% | 0.02 | 0.06 | 32.50 | 1.89 | 2.52 | 136.1% | 14 | 169 |
| 991 | 197 | 73.7% | 0.00 | 0.10 | 33.00 | 2.30 | 2.88 | 123.4% | 11 | 159 |
| 1,290 | 204 | 85.4% | 0.00 | 0.07 | 33.50 | 1.79 | 4.60 | 169.3% | 3 | 27 |
| 939 | 385 | 154.7% | 0.01 | 0.20 | 34.00 | 2.90 | 4.05 | 1.5% | 12 | 31 |
| 241 | 332 | 107.8% | 0.00 | 0.22 | 34.50 | – | – | – | – | – |
| 2,526 | 80 | 132.2% | 0.01 | 0.03 | 35.00 | 3.55 | 5.45 | 135.1% | 3 | 14 |
| 159 | 3 | 129.3% | 0.00 | 0.07 | 35.50 | 3.90 | 6.45 | 228.8% | 0 | 1 |
| 729 | 27 | 140.0% | 0.00 | 0.03 | 36.00 | 4.40 | 7.30 | 295.1% | 0 | 6 |
| 107 | 3 | 149.8% | 0.00 | 0.53 | 36.50 | 5.00 | 7.85 | 329.3% | 0 | 1 |
| 493 | 12 | 159.5% | 0.00 | 0.06 | 37.00 | 5.75 | 7.95 | 326.4% | 3 | 2 |
| 158 | 6 | 178.1% | 0.00 | 0.01 | 38.00 | 6.85 | 9.15 | 395.6% | 4 | 8 |
| 211 | 0 | 196.6% | 0.00 | 0.20 | 39.00 | 7.60 | 10.15 | 392.7% | 2 | 2 |
| 108 | 0 | 213.2% | 0.00 | 0.08 | 40.00 | – | – | – | – | – |
| 4 | 1 | 230.8% | 0.00 | 0.40 | 41.00 | 9.85 | 12.45 | 519.5% | 0 | 1 |
| 5 | 0 | 246.4% | 0.00 | 2.07 | 42.00 | – | – | – | – | – |
| 15 | 0 | 262.0% | 0.00 | 1.75 | 43.00 | 11.40 | 14.35 | 495.1% | 1 | 0 |
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.