| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 108 | 0 | 270.8% | 13.15 | 13.75 | 15.00 | 0.00 | 0.02 | 170.3% | 2 | 10,771 |
| 7 | 0 | 252.2% | 12.10 | 12.85 | 16.00 | 0.00 | 0.04 | 154.7% | 1 | 795 |
| 118 | 82 | 223.9% | 11.15 | 11.75 | 17.00 | 0.01 | 0.02 | 139.0% | 2 | 2,627 |
| 63 | 122 | 132.2% | 9.85 | 10.70 | 18.00 | 0.00 | 0.03 | 124.4% | 2 | 4,881 |
| 17 | 2 | 202.5% | 9.10 | 10.00 | 19.00 | 0.02 | 0.04 | 129.3% | 1 | 857 |
| 592 | 95 | 129.3% | 7.90 | 8.75 | 20.00 | 0.03 | 0.05 | 119.5% | 72 | 15,821 |
| 494 | 1 | 152.7% | 7.20 | 7.80 | 21.00 | 0.04 | 0.08 | 112.7% | 342 | 1,553 |
| 1,046 | 86 | 134.2% | 6.25 | 6.75 | 22.00 | 0.06 | 0.11 | 102.9% | 67 | 2,296 |
| 413 | 285 | 115.6% | 5.25 | 5.75 | 23.00 | 0.10 | 0.12 | 94.2% | 387 | 2,213 |
| 438 | 141 | 86.4% | 4.05 | 4.80 | 24.00 | 0.17 | 0.20 | 89.3% | 238 | 2,937 |
| 1,216 | 184 | 84.4% | 3.45 | 3.65 | 25.00 | 0.30 | 0.33 | 88.3% | 364 | 7,728 |
| 136 | 22 | 86.4% | 3.00 | 3.35 | 25.50 | 0.38 | 0.42 | 85.4% | 92 | 733 |
| 634 | 86 | 89.3% | 2.71 | 2.94 | 26.00 | 0.51 | 0.54 | 86.4% | 950 | 4,807 |
| 469 | 200 | 88.3% | 2.36 | 2.58 | 26.50 | 0.65 | 0.67 | 84.4% | 164 | 1,253 |
| 1,971 | 365 | 86.4% | 2.06 | 2.18 | 27.00 | 0.82 | 0.85 | 84.4% | 417 | 4,237 |
| 1,680 | 360 | 85.4% | 1.76 | 1.88 | 27.50 | 1.01 | 1.05 | 83.4% | 259 | 1,103 |
| 3,350 | 1,074 | 83.4% | 1.51 | 1.54 | 28.00 | 1.24 | 1.28 | 83.4% | 579 | 2,788 |
| 3,188 | 2,861 | 82.5% | 1.25 | 1.30 | 28.50 | 1.49 | 1.54 | 83.4% | 481 | 1,036 |
| 3,151 | 1,887 | 83.4% | 1.05 | 1.09 | 29.00 | 1.79 | 1.84 | 83.4% | 537 | 4,917 |
| 892 | 539 | 85.4% | 0.87 | 0.97 | 29.50 | 2.10 | 2.18 | 84.4% | 27 | 2,164 |
| 14,503 | 4,756 | 84.4% | 0.72 | 0.76 | 30.00 | 2.42 | 2.52 | 83.4% | 163 | 14,231 |
| 1,399 | 322 | 83.4% | 0.58 | 0.63 | 30.50 | 2.82 | 2.99 | 89.3% | 68 | 436 |
| 4,508 | 765 | 85.4% | 0.48 | 0.52 | 31.00 | 3.05 | 3.30 | 79.5% | 40 | 2,446 |
| 932 | 455 | 86.4% | 0.39 | 0.44 | 31.50 | 3.60 | 3.70 | 86.4% | 87 | 1,739 |
| 4,317 | 1,247 | 86.4% | 0.33 | 0.36 | 32.00 | 3.85 | 4.20 | 82.5% | 126 | 10,503 |
| 1,109 | 691 | 91.2% | 0.28 | 0.36 | 32.50 | 4.00 | 4.60 | 60.0% | 23 | 412 |
| 3,861 | 698 | 89.3% | 0.22 | 0.26 | 33.00 | 4.60 | 5.05 | 68.8% | 53 | 745 |
| 973 | 393 | 90.3% | 0.17 | 0.23 | 33.50 | 4.90 | 5.60 | 55.1% | 11 | 376 |
| 1,935 | 388 | 92.2% | 0.14 | 0.20 | 34.00 | 5.65 | 6.00 | 80.5% | 54 | 1,883 |
| 960 | 794 | 93.2% | 0.11 | 0.17 | 34.50 | 5.95 | 6.55 | 62.9% | 0 | 166 |
| 22,463 | 7,527 | 94.2% | 0.12 | 0.13 | 35.00 | 6.50 | 7.05 | 78.6% | 542 | 3,446 |
| 647 | 287 | 95.1% | 0.08 | 0.11 | 35.50 | 6.75 | 7.55 | 1.5% | 0 | 141 |
| 4,004 | 218 | 98.1% | 0.07 | 0.10 | 36.00 | 7.40 | 7.95 | 1.5% | 2 | 6,063 |
| 2,791 | 136 | 101.0% | 0.04 | 0.09 | 37.00 | 8.45 | 9.00 | 1.5% | 0 | 901 |
| 2,397 | 21 | 106.9% | 0.03 | 0.08 | 38.00 | 9.35 | 9.95 | 1.5% | 5 | 1,339 |
| 6,372 | 15 | 116.6% | 0.06 | 0.07 | 39.00 | 10.20 | 11.00 | 1.5% | 2 | 426 |
| 14,103 | 2,589 | 121.5% | 0.05 | 0.07 | 40.00 | 11.40 | 11.95 | 1.5% | 72 | 2,600 |
| 1,286 | 5 | 124.4% | 0.03 | 0.07 | 41.00 | 12.30 | 13.20 | 110.8% | 0 | 252 |
| 2,020 | 24 | 126.4% | 0.03 | 0.05 | 42.00 | 13.20 | 14.55 | 158.6% | 0 | 382 |
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.