| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 147 | 962 | 1.5% | 7.80 | 8.10 | 13.00 | 0.00 | 0.26 | 137.1% | 0 | 1 |
| 73 | 391 | 129.3% | 6.80 | 7.35 | 14.00 | 0.00 | 0.29 | 118.6% | 0 | 2 |
| 588 | 3,607 | 1.5% | 5.95 | 6.15 | 15.00 | 0.00 | 0.07 | 100.0% | 4 | 1,607 |
| 3 | 106 | 1.5% | 4.95 | 5.15 | 16.00 | 0.00 | 0.08 | 83.4% | 2 | 84 |
| 9 | 20 | 1.5% | 3.70 | 4.35 | 17.00 | 0.00 | 0.24 | 66.9% | 0 | 178 |
| 59 | 426 | 1.5% | 2.39 | 3.15 | 18.00 | 0.00 | 0.03 | 51.2% | 0 | 792 |
| 307 | 1,231 | 1.5% | 1.85 | 2.24 | 19.00 | 0.02 | 0.03 | 43.4% | 125 | 25,474 |
| 2,586 | 13,060 | 1.5% | 0.96 | 1.15 | 20.00 | 0.08 | 0.12 | 36.6% | 222 | 7,619 |
| 7,189 | 2,489 | 17.1% | 0.23 | 0.25 | 21.00 | 0.44 | 0.50 | 40.5% | 5,180 | 13,170 |
| 6,757 | 1,476 | 23.9% | 0.03 | 0.05 | 22.00 | 1.15 | 1.40 | 55.1% | 142 | 17,831 |
| 5,116 | 73 | 23.9% | 0.01 | 0.02 | 22.50 | 1.60 | 1.93 | 66.9% | 18 | 317 |
| 8,448 | 187 | 30.8% | 0.00 | 0.03 | 23.00 | 2.13 | 2.40 | 77.6% | 27 | 11,794 |
| 3,309 | 0 | 36.6% | 0.00 | 0.03 | 23.50 | 2.58 | 2.98 | 89.3% | 2 | 28 |
| 39,123 | 64 | 42.5% | 0.00 | 0.01 | 24.00 | 3.15 | 3.35 | 96.1% | 42 | 24,343 |
| 142 | 0 | 48.3% | 0.00 | 0.04 | 24.50 | 3.45 | 4.50 | 130.3% | 0 | 3 |
| 15,777 | 17 | 54.2% | 0.00 | 0.01 | 25.00 | 4.15 | 4.50 | 123.4% | 48 | 7,008 |
| 13 | 0 | 59.0% | 0.00 | 0.02 | 25.50 | – | – | – | – | – |
| 10,856 | 1 | 63.9% | 0.00 | 0.01 | 26.00 | 5.15 | 5.60 | 145.9% | 6 | 3,110 |
| 8 | 2 | 68.8% | 0.00 | 0.02 | 26.50 | 5.65 | 6.70 | 186.8% | 0 | 3 |
| 24,186 | 6 | 73.7% | 0.00 | 0.01 | 27.00 | 6.15 | 6.70 | 168.3% | 16 | 6,318 |
| – | – | – | – | – | 27.50 | 6.45 | 7.65 | 189.8% | 0 | 3 |
| 7,568 | 0 | 82.5% | 0.00 | 0.01 | 28.00 | 6.95 | 8.15 | 196.6% | 9 | 577 |
| 5,494 | 0 | 91.2% | 0.00 | 0.01 | 29.00 | 8.15 | 8.50 | 182.0% | 4 | 270 |
| 11,939 | 300 | 100.0% | 0.00 | 0.01 | 30.00 | 9.15 | 9.85 | 219.0% | 0 | 197 |
| 2,337 | 0 | 107.8% | 0.00 | 0.05 | 31.00 | 10.15 | 10.85 | 231.7% | 0 | 17 |
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.