| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 2 | 4 | 294.2% | 10.00 | 12.95 | 12.00 | 0.00 | 0.07 | 182.0% | 8 | 90 |
| 36 | 0 | 1.5% | 8.90 | 11.30 | 13.00 | 0.01 | 0.07 | 194.7% | 16 | 927 |
| 39 | 0 | 1.5% | 7.80 | 10.30 | 14.00 | 0.00 | 0.06 | 142.9% | 22 | 138 |
| 125 | 11 | 1.5% | 7.35 | 9.20 | 15.00 | 0.01 | 0.03 | 137.1% | 43 | 435 |
| 61 | 11 | 141.0% | 6.35 | 8.30 | 16.00 | 0.02 | 0.10 | 142.0% | 214 | 649 |
| 684 | 2 | 105.9% | 5.35 | 7.25 | 17.00 | 0.06 | 0.11 | 129.3% | 2,177 | 5,784 |
| 614 | 42 | 168.3% | 5.10 | 6.25 | 18.00 | 0.12 | 0.23 | 131.2% | 582 | 1,443 |
| 660 | 0 | 96.1% | 3.30 | 5.45 | 19.00 | 0.22 | 0.32 | 125.4% | 118 | 1,760 |
| 1,218 | 335 | 87.3% | 2.84 | 4.05 | 20.00 | 0.37 | 0.48 | 120.5% | 476 | 2,932 |
| 6,525 | 345 | 120.5% | 2.59 | 3.35 | 21.00 | 0.58 | 0.72 | 116.6% | 126 | 2,728 |
| 1,886 | 201 | 115.6% | 2.47 | 2.69 | 21.50 | 0.74 | 0.86 | 115.6% | 6 | 593 |
| 14,831 | 1,151 | 116.6% | 2.19 | 2.37 | 22.00 | 0.91 | 1.02 | 114.7% | 140 | 1,862 |
| 1,798 | 165 | 108.8% | 1.74 | 2.04 | 22.50 | 1.11 | 1.23 | 113.7% | 233 | 317 |
| 1,522 | 558 | 113.7% | 1.62 | 1.78 | 23.00 | 1.33 | 1.47 | 112.7% | 212 | 1,382 |
| 142 | 170 | 112.7% | 1.38 | 1.52 | 23.50 | 1.58 | 1.73 | 111.7% | 54 | 167 |
| 6,333 | 761 | 112.7% | 1.17 | 1.30 | 24.00 | 1.84 | 2.03 | 111.7% | 79 | 1,564 |
| 316 | 750 | 111.7% | 0.98 | 1.10 | 24.50 | 2.14 | 2.35 | 110.8% | 100 | 205 |
| 16,465 | 1,821 | 110.8% | 0.82 | 0.90 | 25.00 | 2.45 | 2.68 | 109.8% | 1,032 | 3,244 |
| 148 | 93 | 111.7% | 0.68 | 0.78 | 25.50 | 2.82 | 3.05 | 109.8% | 1 | 88 |
| 2,219 | 369 | 110.8% | 0.56 | 0.65 | 26.00 | 3.05 | 4.05 | 130.3% | 57 | 344 |
| 189 | 84 | 109.8% | 0.43 | 0.56 | 26.50 | 3.30 | 4.70 | 136.1% | 74 | 102 |
| 1,906 | 333 | 110.8% | 0.35 | 0.48 | 27.00 | 3.40 | 5.15 | 125.4% | 2 | 407 |
| 368 | 82 | 111.7% | 0.28 | 0.40 | 27.50 | 3.90 | 5.00 | 98.1% | 10 | 62 |
| 2,289 | 311 | 114.7% | 0.26 | 0.34 | 28.00 | 4.25 | 6.45 | 148.8% | 200 | 321 |
| 259 | 129 | 111.7% | 0.18 | 0.29 | 28.50 | 4.70 | 6.30 | 119.5% | 0 | 165 |
| 1,514 | 263 | 104.9% | 0.01 | 0.27 | 29.00 | 5.10 | 6.80 | 119.5% | 0 | 193 |
| 20,562 | 391 | 115.6% | 0.09 | 0.18 | 30.00 | 6.00 | 7.20 | 1.5% | 0 | 1,196 |
| 1,255 | 117 | 120.5% | 0.09 | 0.13 | 31.00 | 6.90 | 9.20 | 158.6% | 0 | 71 |
| 1,460 | 4 | 89.3% | 0.00 | 0.10 | 32.00 | 7.15 | 9.90 | 1.5% | 0 | 17 |
| 438 | 0 | 97.1% | 0.00 | 0.14 | 33.00 | 8.65 | 10.70 | 1.5% | 0 | 38 |
| 448 | 1 | 103.9% | 0.00 | 0.08 | 34.00 | 9.05 | 12.55 | 142.9% | 0 | 1 |
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.