| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 9 | 11 | 1.5% | 10.00 | 12.55 | 15.00 | 0.00 | 0.01 | 434.6% | 0 | 7 |
| 32 | 12 | 1.5% | 8.90 | 10.90 | 16.00 | – | – | – | – | – |
| 123 | 14 | 1.5% | 8.00 | 9.75 | 17.00 | 0.00 | 0.01 | 345.9% | 0 | 1 |
| 156 | 14 | 350.7% | 8.10 | 8.55 | 18.00 | 0.00 | 0.01 | 303.9% | 0 | 13 |
| 24 | 21 | 1.5% | 6.10 | 7.55 | 19.00 | 0.00 | 0.01 | 264.9% | 0 | 8 |
| 4 | 13 | 322.5% | 5.15 | 8.55 | 19.50 | – | – | – | – | – |
| 29 | 11 | 1.5% | 6.10 | 6.45 | 20.00 | 0.00 | 0.02 | 226.8% | 30 | 34 |
| 8 | 14 | 1.5% | 4.20 | 6.05 | 20.50 | 0.00 | 0.05 | 209.3% | 0 | 2 |
| 39 | 15 | 222.9% | 4.05 | 6.60 | 21.00 | 0.00 | 0.09 | 190.8% | 0 | 13 |
| 81 | 17 | 1.5% | 4.15 | 5.40 | 21.50 | 0.00 | 0.10 | 173.2% | 0 | 219 |
| 58 | 21 | 1.5% | 3.15 | 4.70 | 22.00 | 0.00 | 0.09 | 155.6% | 21 | 893 |
| 97 | 9 | 1.5% | 2.92 | 4.25 | 22.50 | 0.01 | 0.02 | 139.0% | 3 | 1,033 |
| 18 | 10 | 143.9% | 1.80 | 4.85 | 23.00 | 0.01 | 0.11 | 167.3% | 37 | 1,028 |
| 224 | 8 | 132.2% | 2.41 | 3.25 | 23.50 | 0.01 | 0.27 | 182.9% | 14 | 309 |
| 283 | 11 | 163.4% | 2.12 | 2.78 | 24.00 | 0.01 | 0.11 | 124.4% | 95 | 825 |
| 310 | 14 | 91.2% | 1.40 | 2.26 | 24.50 | 0.01 | 0.12 | 106.9% | 57 | 433 |
| 692 | 5 | 123.4% | 1.27 | 1.72 | 25.00 | 0.02 | 0.05 | 71.7% | 68 | 2,911 |
| 976 | 40 | 111.7% | 0.74 | 1.42 | 25.50 | 0.05 | 0.10 | 62.9% | 230 | 651 |
| 3,450 | 969 | 57.1% | 0.40 | 0.57 | 26.00 | 0.11 | 0.21 | 52.2% | 267 | 432 |
| 1,898 | 873 | 57.1% | 0.19 | 0.25 | 26.50 | 0.18 | 0.64 | 53.2% | 223 | 177 |
| 2,708 | 1,018 | 62.0% | 0.09 | 0.12 | 27.00 | 0.55 | 1.11 | 67.8% | 3 | 318 |
| 4,363 | 790 | 64.9% | 0.03 | 0.05 | 27.50 | 0.84 | 1.69 | 69.8% | 5 | 47 |
| 2,615 | 885 | 78.6% | 0.02 | 0.03 | 28.00 | 1.36 | 1.95 | 1.5% | 23 | 400 |
| 648 | 39 | 110.8% | 0.01 | 0.11 | 28.50 | 1.74 | 2.62 | 1.5% | 0 | 54 |
| 492 | 32 | 91.2% | 0.00 | 0.01 | 29.00 | 1.49 | 4.15 | 150.8% | 0 | 5 |
| 233 | 52 | 104.9% | 0.00 | 0.02 | 29.50 | 1.49 | 4.95 | 108.8% | 1 | 2 |
| 1,527 | 33 | 117.6% | 0.00 | 0.01 | 30.00 | 2.58 | 4.50 | 1.5% | 4 | 4 |
| 52 | 0 | 130.3% | 0.00 | 0.03 | 30.50 | 2.45 | 6.05 | 165.4% | 1 | 0 |
| 163 | 0 | 142.0% | 0.00 | 0.15 | 31.00 | – | – | – | – | – |
| 4 | 0 | 153.7% | 0.00 | 0.20 | 31.50 | 3.40 | 6.90 | 1.5% | 2 | 1 |
| 722 | 0 | 165.4% | 0.00 | 0.01 | 32.00 | 3.65 | 7.50 | 1.5% | 2 | 1 |
| 53 | 0 | 186.8% | 0.00 | 0.20 | 33.00 | – | – | – | – | – |
| 19 | 0 | 208.3% | 0.00 | 0.20 | 34.00 | 6.25 | 9.25 | 257.1% | 3 | 1 |
| 71 | 0 | 227.8% | 0.00 | 0.10 | 35.00 | 7.05 | 9.80 | 1.5% | 4 | 1 |
| 27 | 0 | 247.3% | 0.00 | 2.13 | 36.00 | 7.65 | 11.60 | 1.5% | 3 | 0 |
| 49 | 0 | 265.9% | 0.00 | 0.20 | 37.00 | 8.65 | 12.55 | 1.5% | 4 | 2 |
| 1 | 0 | 283.4% | 0.00 | 0.05 | 38.00 | 9.90 | 13.10 | 1.5% | 2 | 0 |
| 2 | 0 | 301.0% | 0.00 | 0.05 | 39.00 | 11.75 | 13.90 | 428.8% | 3 | 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.