| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 17 | 50 | 1.5% | 9.40 | 11.85 | 11.50 | 0.00 | 0.10 | 514.6% | 0 | 3 |
| 89 | 76 | 1.5% | 9.00 | 11.45 | 12.00 | 0.00 | 0.01 | 484.4% | 0 | 4 |
| 129 | 58 | 1.5% | 8.60 | 10.80 | 12.50 | 0.00 | 2.12 | 455.1% | 2 | 5 |
| 125 | 57 | 1.5% | 7.85 | 9.95 | 13.00 | 0.00 | 0.10 | 426.8% | 0 | 9 |
| 29 | 42 | 1.5% | 6.70 | 9.90 | 13.50 | 0.00 | 2.12 | 399.5% | 0 | 1 |
| 23 | 1 | 1.5% | 6.90 | 9.40 | 14.00 | 0.00 | 2.12 | 373.2% | 0 | 56 |
| 6 | 5 | 1.5% | 5.90 | 9.45 | 14.50 | 0.00 | 2.13 | 346.8% | 0 | 6 |
| 36 | 4 | 1.5% | 5.90 | 8.35 | 15.00 | 0.00 | 0.30 | 322.5% | 0 | 99 |
| 5 | 3 | 423.9% | 5.20 | 8.50 | 15.50 | 0.00 | 0.40 | 298.1% | 0 | 181 |
| 50 | 4 | 1.5% | 5.15 | 7.00 | 16.00 | 0.00 | 0.01 | 274.7% | 0 | 346 |
| 56 | 3 | 1.5% | 4.75 | 6.60 | 16.50 | 0.00 | 0.18 | 252.2% | 0 | 225 |
| 42 | 11 | 1.5% | 3.30 | 5.85 | 17.00 | 0.00 | 0.20 | 229.8% | 2 | 869 |
| 30 | 3 | 1.5% | 2.80 | 4.95 | 17.50 | 0.00 | 0.07 | 207.3% | 22 | 301 |
| 292 | 3 | 370.3% | 3.75 | 5.30 | 18.00 | 0.00 | 0.08 | 185.9% | 100 | 867 |
| 815 | 11 | 1.5% | 3.45 | 3.95 | 18.50 | 0.00 | 0.05 | 165.4% | 5 | 600 |
| 629 | 17 | 181.0% | 3.10 | 3.50 | 19.00 | 0.00 | 0.01 | 143.9% | 23 | 2,478 |
| 217 | 8 | 119.5% | 2.40 | 3.15 | 19.50 | 0.01 | 0.05 | 148.8% | 744 | 2,883 |
| 1,020 | 14 | 132.2% | 2.10 | 2.50 | 20.00 | 0.01 | 0.07 | 133.2% | 1,808 | 3,272 |
| 350 | 6 | 213.2% | 1.34 | 2.83 | 20.50 | 0.00 | 0.10 | 82.5% | 66 | 150 |
| 2,052 | 287 | 119.5% | 1.23 | 1.55 | 21.00 | 0.02 | 0.15 | 102.0% | 559 | 1,109 |
| 1,813 | 97 | 96.1% | 0.84 | 1.00 | 21.50 | 0.02 | 0.34 | 102.0% | 762 | 656 |
| 2,418 | 605 | 97.1% | 0.52 | 0.67 | 22.00 | 0.15 | 0.45 | 90.3% | 25 | 238 |
| 1,108 | 374 | 94.2% | 0.25 | 0.42 | 22.50 | 0.50 | 0.95 | 127.3% | 5 | 841 |
| 2,245 | 394 | 94.2% | 0.13 | 0.21 | 23.00 | 0.78 | 1.18 | 112.7% | 12 | 493 |
| 635 | 382 | 121.5% | 0.04 | 0.29 | 23.50 | 0.81 | 1.93 | 112.7% | 7 | 58 |
| 7,885 | 218 | 99.0% | 0.03 | 0.06 | 24.00 | 1.41 | 2.92 | 225.9% | 3 | 1,032 |
| 5,238 | 84 | 112.7% | 0.02 | 0.04 | 24.50 | 2.03 | 3.45 | 273.7% | 0 | 25 |
| 1,946 | 253 | 107.8% | 0.01 | 0.02 | 25.00 | 2.44 | 3.60 | 239.5% | 1 | 64 |
| 388 | 55 | 123.4% | 0.00 | 0.02 | 25.50 | 2.85 | 5.15 | 396.6% | 6 | 36 |
| 449 | 8 | 138.1% | 0.00 | 0.01 | 26.00 | 3.45 | 5.10 | 366.4% | 8 | 5 |
| 185 | 1 | 152.7% | 0.00 | 0.05 | 26.50 | 3.65 | 5.85 | 382.0% | 2 | 6 |
| 247 | 1 | 166.4% | 0.00 | 0.01 | 27.00 | 3.35 | 6.75 | 342.0% | 1 | 17 |
| 124 | 0 | 180.0% | 0.00 | 0.01 | 27.50 | 4.25 | 6.70 | 332.2% | 2 | 1 |
| 208 | 2 | 192.7% | 0.00 | 0.10 | 28.00 | 4.85 | 6.55 | 1.5% | 0 | 9 |
| 25 | 2 | 218.1% | 0.00 | 0.08 | 29.00 | 5.60 | 8.05 | 312.7% | 0 | 1 |
| 552 | 12 | 241.5% | 0.00 | 0.01 | 30.00 | 6.65 | 9.10 | 376.1% | 1 | 11 |
| 41 | 1 | 263.9% | 0.00 | 0.05 | 31.00 | – | – | – | – | – |
| 7 | 0 | 285.4% | 0.00 | 0.01 | 32.00 | – | – | – | – | – |
| 11 | 0 | 306.8% | 0.00 | 0.05 | 33.00 | 9.50 | 12.80 | 595.6% | 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.