| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 72 | 5 | 750.7% | 17.15 | 18.10 | 18.00 | 0.00 | 0.02 | 500.0% | 0 | 728 |
| 32 | 6 | 742.0% | 16.25 | 17.10 | 19.00 | 0.00 | 0.02 | 462.9% | 0 | 97 |
| 64 | 69 | 731.2% | 14.95 | 16.55 | 20.00 | 0.00 | 0.02 | 427.8% | 3 | 518 |
| 18 | 95 | 720.5% | 14.50 | 16.05 | 20.50 | 0.00 | 0.05 | 411.2% | 0 | 68 |
| 141 | 117 | 703.9% | 14.00 | 15.60 | 21.00 | 0.00 | 0.23 | 394.6% | 1 | 205 |
| 14 | 12 | 677.6% | 13.50 | 15.10 | 21.50 | 0.00 | 0.02 | 378.1% | 2 | 141 |
| 53 | 10 | 642.4% | 12.90 | 14.65 | 22.00 | 0.00 | 0.02 | 362.5% | 0 | 187 |
| 6 | 51 | 635.6% | 12.60 | 14.05 | 22.50 | 0.00 | 0.20 | 346.8% | 0 | 57 |
| 28 | 187 | 611.2% | 12.00 | 13.65 | 23.00 | 0.00 | 0.02 | 331.2% | 0 | 7,543 |
| 60 | 143 | 586.8% | 11.50 | 13.15 | 23.50 | 0.00 | 0.02 | 316.6% | 0 | 213 |
| 34 | 82 | 585.9% | 11.10 | 12.65 | 24.00 | 0.00 | 0.02 | 301.0% | 0 | 163 |
| 31 | 83 | 561.5% | 10.65 | 12.10 | 24.50 | 0.00 | 0.02 | 287.3% | 0 | 346 |
| 121 | 67 | 507.8% | 10.20 | 11.40 | 25.00 | 0.00 | 0.21 | 272.7% | 0 | 405 |
| 106 | 7 | 473.7% | 9.60 | 10.95 | 25.50 | 0.00 | 0.02 | 259.0% | 1 | 143 |
| 100 | 4 | 436.6% | 9.05 | 10.40 | 26.00 | 0.00 | 0.02 | 245.4% | 1 | 152 |
| 73 | 2 | 440.5% | 8.45 | 10.15 | 26.50 | 0.00 | 0.02 | 231.7% | 0 | 119 |
| 110 | 3 | 390.7% | 7.95 | 9.50 | 27.00 | 0.00 | 0.19 | 218.1% | 0 | 172 |
| 102 | 2 | 403.4% | 7.50 | 9.15 | 27.50 | 0.00 | 0.02 | 205.4% | 1 | 395 |
| 205 | 38 | 331.2% | 7.10 | 8.25 | 28.00 | 0.00 | 0.19 | 191.7% | 9 | 196 |
| 92 | 71 | 283.4% | 6.50 | 7.70 | 28.50 | 0.00 | 0.02 | 179.0% | 2 | 356 |
| 225 | 95 | 318.6% | 6.10 | 7.40 | 29.00 | 0.00 | 0.09 | 166.4% | 61 | 502 |
| 122 | 3 | 289.3% | 5.75 | 6.70 | 29.50 | 0.01 | 0.11 | 204.4% | 4 | 183 |
| 561 | 126 | 317.6% | 5.35 | 6.45 | 30.00 | 0.01 | 0.03 | 155.6% | 43 | 3,066 |
| 141 | 10 | 258.1% | 4.50 | 6.00 | 30.50 | 0.00 | 0.20 | 129.3% | 0 | 225 |
| 166 | 94 | 216.1% | 4.00 | 5.35 | 31.00 | 0.00 | 0.23 | 116.6% | 99 | 673 |
| 45 | 12 | 236.6% | 3.75 | 4.90 | 31.50 | 0.01 | 0.05 | 124.4% | 29 | 1,531 |
| 727 | 148 | 152.7% | 3.25 | 3.90 | 32.00 | 0.01 | 0.05 | 110.8% | 688 | 1,327 |
| 155 | 6 | 188.8% | 2.55 | 4.05 | 32.50 | 0.02 | 0.07 | 106.9% | 39 | 811 |
| 589 | 46 | 111.7% | 2.25 | 2.88 | 33.00 | 0.03 | 0.05 | 87.3% | 2,553 | 2,639 |
| 142 | 31 | 134.2% | 1.79 | 2.68 | 33.50 | 0.04 | 0.12 | 87.3% | 108 | 763 |
| 316 | 79 | 94.2% | 1.55 | 1.73 | 34.00 | 0.11 | 0.17 | 84.4% | 1,783 | 2,996 |
| 314 | 788 | 86.4% | 1.16 | 1.28 | 34.50 | 0.20 | 0.27 | 82.5% | 150 | 405 |
| 1,556 | 681 | 85.4% | 0.82 | 0.93 | 35.00 | 0.34 | 0.46 | 81.5% | 1,568 | 1,016 |
| 637 | 868 | 85.4% | 0.57 | 0.65 | 35.50 | 0.55 | 0.70 | 80.5% | 220 | 494 |
| 1,583 | 2,989 | 83.4% | 0.36 | 0.42 | 36.00 | 0.83 | 0.98 | 80.5% | 419 | 565 |
| 1,854 | 4,410 | 83.4% | 0.22 | 0.26 | 36.50 | 1.20 | 1.35 | 81.5% | 136 | 939 |
| 1,918 | 3,562 | 86.4% | 0.14 | 0.16 | 37.00 | 1.57 | 1.86 | 91.2% | 101 | 1,038 |
| 1,277 | 695 | 85.4% | 0.07 | 0.09 | 37.50 | 1.85 | 2.22 | 1.5% | 139 | 351 |
| 1,545 | 1,949 | 92.2% | 0.05 | 0.06 | 38.00 | 2.07 | 3.20 | 100.0% | 76 | 329 |
| 3,004 | 2,515 | 96.1% | 0.01 | 0.07 | 38.50 | 2.67 | 3.25 | 1.5% | 22 | 279 |
| 2,413 | 484 | 107.8% | 0.02 | 0.05 | 39.00 | 2.59 | 3.95 | 1.5% | 9 | 56 |
| 1,754 | 161 | 95.1% | 0.00 | 0.02 | 39.50 | 3.80 | 4.30 | 84.4% | 0 | 59 |
| 7,106 | 3,028 | 104.9% | 0.01 | 0.02 | 40.00 | 3.60 | 4.65 | 1.5% | 2 | 26 |
| 2,499 | 2,365 | 113.7% | 0.00 | 0.04 | 40.50 | 4.10 | 5.40 | 1.5% | 0 | 19 |
| 1,163 | 405 | 122.5% | 0.00 | 0.06 | 41.00 | 4.90 | 5.95 | 1.5% | 15 | 9 |
| 345 | 52 | 131.2% | 0.00 | 0.06 | 41.50 | 4.90 | 6.55 | 1.5% | 5 | 3 |
| 1,551 | 238 | 140.0% | 0.00 | 0.05 | 42.00 | 5.60 | 6.95 | 1.5% | 153 | 102 |
| 464 | 7 | 148.8% | 0.00 | 0.10 | 42.50 | 5.80 | 7.60 | 1.5% | 28 | 19 |
| 1,018 | 53 | 156.6% | 0.00 | 0.22 | 43.00 | 6.35 | 7.95 | 1.5% | 10 | 6 |
| 194 | 7 | 164.4% | 0.00 | 0.15 | 43.50 | 6.85 | 8.50 | 1.5% | 10 | 5 |
| 670 | 44 | 172.2% | 0.00 | 0.01 | 44.00 | 7.35 | 9.80 | 194.7% | 10 | 4 |
| 124 | 4 | 180.0% | 0.00 | 0.26 | 44.50 | 8.10 | 9.55 | 1.5% | 10 | 3 |
| 3,762 | 106 | 187.8% | 0.00 | 0.05 | 45.00 | 8.40 | 10.10 | 1.5% | 370 | 141 |
| 495 | 1 | 195.6% | 0.00 | 0.39 | 45.50 | 8.80 | 10.65 | 1.5% | 5 | 1 |
| 880 | 17 | 203.4% | 0.00 | 0.05 | 46.00 | 9.30 | 11.45 | 1.5% | 108 | 31 |
| 0 | 1 | 210.3% | 0.00 | 0.98 | 46.50 | 9.90 | 11.60 | 1.5% | 10 | 2 |
| 123 | 2 | 217.1% | 0.00 | 0.43 | 47.00 | 10.40 | 12.05 | 1.5% | 190 | 65 |
| 151 | 0 | 224.9% | 0.00 | 0.25 | 47.50 | 10.85 | 12.80 | 1.5% | 1 | 0 |
| 157 | 1 | 231.7% | 0.00 | 0.24 | 48.00 | 11.35 | 13.40 | 1.5% | 63 | 41 |
| – | – | – | – | – | 48.50 | 11.85 | 13.90 | 1.5% | 3 | 1 |
| 132 | 0 | 245.4% | 0.00 | 0.52 | 49.00 | 12.30 | 14.60 | 1.5% | 10 | 2 |
| 0 | 1 | 252.2% | 0.00 | 0.91 | 49.50 | 12.55 | 15.50 | 1.5% | 3 | 0 |
| 296 | 1 | 258.1% | 0.00 | 0.50 | 50.00 | 13.35 | 15.90 | 339.0% | 8 | 1 |
| 0 | 1 | 271.7% | 0.00 | 0.92 | 51.00 | 14.15 | 16.50 | 1.5% | 1 | 0 |
| 1 | 6 | 283.4% | 0.00 | 0.77 | 52.00 | 15.10 | 18.00 | 264.9% | 1 | 1 |
| 21 | 5 | 296.1% | 0.00 | 0.05 | 53.00 | 16.30 | 18.40 | 1.5% | 0 | 5 |
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.