| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 267 | 0 | 247.3% | 14.75 | 15.90 | 16.00 | 0.00 | 0.24 | 177.1% | 0 | 1,230 |
| 580 | 0 | 265.9% | 13.45 | 15.45 | 17.00 | 0.00 | 0.20 | 162.5% | 2 | 333 |
| 756 | 5 | 1.5% | 12.40 | 13.45 | 18.00 | 0.00 | 0.69 | 147.8% | 0 | 822 |
| 394 | 0 | 199.5% | 11.30 | 13.40 | 19.00 | 0.00 | 0.05 | 135.1% | 0 | 853 |
| 1,229 | 2 | 219.0% | 10.50 | 12.55 | 20.00 | 0.00 | 0.04 | 122.5% | 0 | 390 |
| 658 | 0 | 1.5% | 9.45 | 10.40 | 21.00 | 0.00 | 0.08 | 109.8% | 0 | 782 |
| 2,431 | 4 | 1.5% | 7.80 | 10.40 | 22.00 | 0.00 | 0.04 | 98.1% | 13 | 464 |
| – | – | – | – | – | 22.50 | 0.00 | 0.07 | 92.2% | 0 | 3 |
| 1,672 | 1 | 138.1% | 7.65 | 9.10 | 23.00 | 0.00 | 0.24 | 87.3% | 0 | 322 |
| 4 | 0 | 1.5% | 6.30 | 8.00 | 23.50 | 0.00 | 0.05 | 81.5% | 1 | 14 |
| 246 | 0 | 1.5% | 6.30 | 7.65 | 24.00 | 0.00 | 0.06 | 75.6% | 56 | 330 |
| 1 | 0 | 1.5% | 6.10 | 6.95 | 24.50 | 0.00 | 0.10 | 70.8% | 0 | 10 |
| 2,412 | 4 | 86.4% | 6.15 | 6.40 | 25.00 | 0.01 | 0.08 | 80.5% | 3 | 622 |
| 0 | 1 | 1.5% | 5.20 | 6.05 | 25.50 | 0.05 | 0.11 | 84.4% | 0 | 45 |
| 433 | 0 | 101.0% | 3.90 | 7.00 | 26.00 | 0.00 | 0.16 | 55.1% | 1 | 475 |
| 3 | 0 | 1.5% | 3.90 | 5.00 | 26.50 | 0.11 | 0.20 | 83.4% | 8 | 200 |
| 620 | 4 | 69.8% | 3.65 | 5.00 | 27.00 | 0.10 | 0.35 | 84.4% | 69 | 522 |
| 28 | 0 | 1.5% | 2.94 | 4.15 | 27.50 | 0.21 | 0.30 | 80.5% | 2 | 386 |
| 2,148 | 3 | 94.2% | 2.80 | 4.65 | 28.00 | 0.14 | 0.39 | 73.7% | 76 | 1,786 |
| 74 | 0 | 28.8% | 2.10 | 3.35 | 28.50 | 0.35 | 0.47 | 77.6% | 98 | 180 |
| 368 | 1 | 77.6% | 2.33 | 3.20 | 29.00 | 0.46 | 0.58 | 75.6% | 15 | 169 |
| 94 | 0 | 59.0% | 1.77 | 2.50 | 29.50 | 0.60 | 0.72 | 75.6% | 6 | 96 |
| 3,471 | 35 | 75.6% | 1.91 | 2.23 | 30.00 | 0.76 | 0.89 | 74.7% | 1 | 173 |
| 205 | 30 | 72.7% | 1.61 | 1.82 | 30.50 | 0.95 | 1.08 | 74.7% | 66 | 62 |
| 677 | 555 | 70.8% | 1.35 | 1.48 | 31.00 | 1.18 | 1.30 | 73.7% | 56 | 201 |
| 656 | 8 | 72.7% | 1.15 | 1.29 | 31.50 | 1.41 | 1.56 | 72.7% | 0 | 26 |
| 3,030 | 54 | 69.8% | 0.90 | 1.00 | 32.00 | 1.71 | 1.84 | 72.7% | 0 | 38 |
| 264 | 6 | 71.7% | 0.78 | 0.85 | 32.50 | 2.02 | 2.44 | 80.5% | 20 | 2 |
| 858 | 19 | 72.7% | 0.63 | 0.70 | 33.00 | 2.27 | 3.05 | 85.4% | 0 | 12 |
| 91 | 6 | 72.7% | 0.50 | 0.55 | 33.50 | 2.59 | 3.75 | 95.1% | 0 | 51 |
| 153 | 157 | 73.7% | 0.40 | 0.48 | 34.00 | – | – | – | – | – |
| 820 | 78 | 73.7% | 0.25 | 0.28 | 35.00 | 3.40 | 4.70 | 73.7% | 0 | 4 |
| 183 | 59 | 67.8% | 0.03 | 0.22 | 36.00 | 4.80 | 6.30 | 124.4% | 0 | 20 |
| 277 | 10 | 75.6% | 0.10 | 0.12 | 37.00 | – | – | – | – | – |
| 84 | 0 | 85.4% | 0.05 | 0.17 | 38.00 | – | – | – | – | – |
| 242 | 0 | 87.3% | 0.02 | 0.14 | 39.00 | – | – | – | – | – |
| 180 | 0 | 69.8% | 0.00 | 0.03 | 40.00 | 8.00 | 10.95 | 165.4% | 0 | 1 |
| – | – | – | – | – | 41.00 | 9.15 | 11.25 | 151.7% | 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.