| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 5 | 1 | 1.5% | 6.55 | 7.60 | 14.00 | 0.00 | 0.21 | 338.1% | 0 | 105 |
| 49 | 1 | 411.2% | 5.65 | 6.85 | 15.00 | 0.00 | 0.25 | 287.3% | 0 | 149 |
| 7 | 0 | 1.5% | 3.90 | 5.65 | 16.00 | 0.00 | 0.29 | 238.6% | 1 | 109 |
| 6 | 2 | 265.9% | 4.10 | 5.30 | 16.50 | 0.00 | 0.25 | 215.1% | 0 | 104 |
| 6 | 2 | 345.9% | 4.00 | 4.70 | 17.00 | 0.00 | 0.05 | 192.7% | 0 | 96 |
| 10 | 4 | 267.8% | 3.25 | 4.30 | 17.50 | 0.00 | 0.01 | 170.3% | 0 | 87 |
| 395 | 1 | 185.9% | 2.75 | 3.65 | 18.00 | 0.00 | 0.01 | 147.8% | 10 | 541 |
| 50 | 5 | 251.2% | 2.24 | 3.50 | 18.50 | 0.00 | 0.23 | 126.4% | 62 | 872 |
| 504 | 71 | 262.0% | 1.95 | 3.05 | 19.00 | 0.01 | 0.05 | 127.3% | 242 | 1,871 |
| 7 | 32 | 147.8% | 1.29 | 2.27 | 19.50 | 0.00 | 0.05 | 82.5% | 46 | 350 |
| 254 | 108 | 111.7% | 1.10 | 1.45 | 20.00 | 0.05 | 0.06 | 92.2% | 266 | 2,759 |
| 271 | 113 | 104.9% | 0.81 | 0.92 | 20.50 | 0.13 | 0.17 | 91.2% | 274 | 471 |
| 269 | 307 | 96.1% | 0.47 | 0.54 | 21.00 | 0.28 | 0.35 | 90.3% | 367 | 899 |
| 1,003 | 519 | 102.9% | 0.28 | 0.33 | 21.50 | 0.52 | 0.65 | 87.3% | 138 | 669 |
| 909 | 816 | 100.0% | 0.13 | 0.16 | 22.00 | 0.88 | 1.01 | 88.3% | 280 | 1,154 |
| 651 | 693 | 104.9% | 0.03 | 0.13 | 22.50 | 1.28 | 1.67 | 127.3% | 43 | 596 |
| 932 | 371 | 108.8% | 0.03 | 0.04 | 23.00 | 1.75 | 2.01 | 109.8% | 209 | 470 |
| 952 | 170 | 122.5% | 0.02 | 0.04 | 23.50 | 2.16 | 2.71 | 163.4% | 53 | 430 |
| 1,247 | 397 | 131.2% | 0.01 | 0.03 | 24.00 | 2.73 | 3.45 | 246.4% | 24 | 287 |
| 1,188 | 131 | 133.2% | 0.01 | 0.02 | 24.50 | 2.85 | 4.55 | 307.8% | 26 | 97 |
| 2,578 | 207 | 147.8% | 0.01 | 0.02 | 25.00 | 3.50 | 4.20 | 152.7% | 10 | 173 |
| 1,078 | 32 | 162.5% | 0.01 | 0.02 | 25.50 | 3.85 | 5.55 | 357.6% | 2 | 53 |
| 2,991 | 201 | 177.1% | 0.00 | 0.01 | 26.00 | 4.45 | 5.25 | 182.9% | 22 | 117 |
| 724 | 230 | 190.8% | 0.00 | 0.15 | 26.50 | 4.45 | 6.30 | 239.5% | 142 | 88 |
| 2,247 | 61 | 204.4% | 0.00 | 0.01 | 27.00 | 5.40 | 6.20 | 1.5% | 32 | 21 |
| 478 | 5 | 217.1% | 0.00 | 0.05 | 27.50 | 4.40 | 8.10 | 1.5% | 10 | 3 |
| 978 | 83 | 229.8% | 0.00 | 0.02 | 28.00 | 5.40 | 8.40 | 305.9% | 19 | 10 |
| 374 | 4 | 242.5% | 0.00 | 0.22 | 28.50 | 5.85 | 9.25 | 417.1% | 7 | 2 |
| 1,163 | 398 | 255.1% | 0.00 | 0.15 | 29.00 | 6.60 | 8.40 | 1.5% | 2 | 1 |
| 193 | 3 | 266.8% | 0.00 | 0.27 | 29.50 | 6.95 | 9.80 | 327.3% | 3 | 1 |
| 1,675 | 8 | 277.6% | 0.00 | 0.01 | 30.00 | 7.60 | 10.15 | 341.0% | 149 | 99 |
| 83 | 0 | 289.3% | 0.00 | 0.25 | 30.50 | 8.10 | 10.40 | 1.5% | 18 | 12 |
| 1,015 | 12 | 300.0% | 0.00 | 0.01 | 31.00 | 9.40 | 10.80 | 525.4% | 0 | 1 |
| 32 | 0 | 310.7% | 0.00 | 0.05 | 31.50 | 8.55 | 11.50 | 1.5% | 1 | 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.