| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 13 | 1 | 444.4% | 5.05 | 8.20 | 15.00 | 0.00 | 0.02 | 298.1% | 0 | 954 |
| 43 | 4 | 332.2% | 3.80 | 7.35 | 16.00 | 0.00 | 0.01 | 250.3% | 33 | 71 |
| 47 | 3 | 1.5% | 3.35 | 5.60 | 17.00 | 0.00 | 0.01 | 204.4% | 0 | 299 |
| 107 | 4 | 1.5% | 2.05 | 4.10 | 18.00 | 0.00 | 0.02 | 160.5% | 30 | 163 |
| 1 | 6 | 183.9% | 1.57 | 4.55 | 18.50 | 0.00 | 0.03 | 139.0% | 6 | 10 |
| 111 | 3 | 1.5% | 1.40 | 3.15 | 19.00 | 0.00 | 0.10 | 117.6% | 14 | 246 |
| 64 | 12 | 162.5% | 1.57 | 2.67 | 19.50 | 0.01 | 0.07 | 125.4% | 87 | 290 |
| 61 | 28 | 168.3% | 0.50 | 2.93 | 20.00 | 0.04 | 0.08 | 110.8% | 268 | 3,682 |
| 58 | 18 | 113.7% | 0.94 | 1.37 | 20.50 | 0.10 | 0.14 | 104.9% | 135 | 429 |
| 622 | 409 | 96.1% | 0.54 | 0.91 | 21.00 | 0.21 | 0.26 | 99.0% | 747 | 2,501 |
| 365 | 780 | 99.0% | 0.33 | 0.57 | 21.50 | 0.41 | 0.46 | 97.1% | 2,836 | 1,219 |
| 1,126 | 1,400 | 100.0% | 0.21 | 0.29 | 22.00 | 0.66 | 0.74 | 90.3% | 1,250 | 2,254 |
| 291 | 787 | 98.1% | 0.09 | 0.16 | 22.50 | 0.97 | 1.28 | 102.0% | 190 | 591 |
| 2,012 | 1,632 | 106.9% | 0.06 | 0.09 | 23.00 | 1.07 | 2.46 | 177.1% | 68 | 478 |
| 316 | 227 | 113.7% | 0.03 | 0.05 | 23.50 | 1.70 | 2.30 | 90.3% | 137 | 172 |
| 1,499 | 253 | 125.4% | 0.02 | 0.04 | 24.00 | 1.92 | 3.65 | 240.5% | 70 | 1,045 |
| 837 | 121 | 152.7% | 0.02 | 0.05 | 24.50 | 2.60 | 3.50 | 168.3% | 11 | 213 |
| 2,511 | 502 | 150.8% | 0.01 | 0.03 | 25.00 | 3.05 | 3.70 | 1.5% | 160 | 1,249 |
| 936 | 50 | 167.3% | 0.01 | 0.03 | 25.50 | 3.40 | 4.80 | 236.6% | 15 | 76 |
| 1,162 | 22 | 164.4% | 0.01 | 0.02 | 26.00 | 4.35 | 5.10 | 311.7% | 16 | 203 |
| 329 | 102 | 179.0% | 0.00 | 0.02 | 26.50 | 4.90 | 5.05 | 1.5% | 51 | 146 |
| 549 | 86 | 191.7% | 0.00 | 0.01 | 27.00 | 5.35 | 5.70 | 240.5% | 10,525 | 10,832 |
| 777 | 2 | 205.4% | 0.00 | 0.03 | 27.50 | 5.85 | 6.80 | 412.2% | 1 | 366 |
| 5,072 | 338 | 218.1% | 0.00 | 0.07 | 28.00 | 5.20 | 7.45 | 1.5% | 4 | 268 |
| 563 | 0 | 230.8% | 0.00 | 0.02 | 28.50 | 6.35 | 7.90 | 356.6% | 7 | 64 |
| 1,040 | 16 | 242.5% | 0.00 | 0.21 | 29.00 | 7.00 | 8.70 | 481.5% | 10,385 | 10,501 |
| 87 | 0 | 254.2% | 0.00 | 0.14 | 29.50 | 6.65 | 9.10 | 1.5% | 8 | 29 |
| 1,607 | 16 | 265.9% | 0.00 | 0.04 | 30.00 | 7.90 | 9.40 | 422.9% | 13 | 4 |
| 436 | 0 | 277.6% | 0.00 | 0.22 | 30.50 | 8.40 | 10.00 | 465.9% | 0 | 73 |
| 514 | 0 | 288.3% | 0.00 | 0.11 | 31.00 | 9.15 | 10.55 | 551.7% | 12 | 84 |
| 252 | 5 | 299.0% | 0.00 | 0.16 | 31.50 | – | – | – | – | – |
| 1,071 | 5 | 309.8% | 0.00 | 0.07 | 32.00 | 8.80 | 11.85 | 1.5% | 0 | 4 |
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.