| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 37 | 5 | 1.5% | 12.95 | 14.15 | 15.00 | 0.00 | 0.10 | 175.1% | 0 | 54 |
| 5 | 0 | 1.5% | 11.90 | 13.75 | 16.00 | 0.00 | 0.20 | 159.5% | 1 | 885 |
| – | – | – | – | – | 17.00 | 0.00 | 0.59 | 143.9% | 0 | 631 |
| 11 | 1 | 1.5% | 9.90 | 11.05 | 18.00 | 0.00 | 0.21 | 130.3% | 1 | 41 |
| 68 | 0 | 1.5% | 8.85 | 10.70 | 19.00 | 0.00 | 0.59 | 116.6% | 0 | 63 |
| 98 | 1 | 1.5% | 8.05 | 9.00 | 20.00 | 0.00 | 0.20 | 102.9% | 0 | 2,366 |
| 1 | 0 | 1.5% | 7.35 | 9.00 | 20.50 | 0.00 | 0.44 | 97.1% | 0 | 4 |
| 922 | 7 | 153.7% | 7.70 | 8.45 | 21.00 | 0.00 | 0.56 | 91.2% | 0 | 1,768 |
| 167 | 0 | 1.5% | 5.85 | 7.85 | 22.00 | 0.00 | 0.58 | 78.6% | 1 | 1,491 |
| – | – | – | – | – | 22.50 | 0.00 | 0.15 | 72.7% | 0 | 8 |
| 119 | 0 | 110.8% | 4.85 | 7.20 | 23.00 | 0.00 | 0.49 | 67.8% | 0 | 1,095 |
| 3 | 0 | 98.1% | 5.10 | 5.90 | 23.50 | 0.00 | 0.54 | 62.0% | 0 | 3 |
| 1,399 | 1,245 | 1.5% | 4.65 | 5.05 | 24.00 | 0.00 | 0.14 | 56.1% | 0 | 1,413 |
| 133 | 2 | 51.2% | 3.75 | 5.00 | 24.50 | 0.00 | 0.27 | 50.3% | 6 | 146 |
| 2,971 | 6 | 1.5% | 3.70 | 4.00 | 25.00 | 0.04 | 0.09 | 63.9% | 4 | 5,857 |
| 29 | 0 | 52.2% | 2.39 | 4.45 | 25.50 | 0.05 | 0.08 | 57.1% | 8 | 320 |
| 2,454 | 18 | 54.2% | 2.90 | 3.05 | 26.00 | 0.07 | 0.12 | 54.2% | 13 | 1,003 |
| 89 | 3 | 50.3% | 2.35 | 2.65 | 26.50 | 0.11 | 0.18 | 52.2% | 19 | 286 |
| 916 | 7 | 48.3% | 1.91 | 2.22 | 27.00 | 0.16 | 0.25 | 50.3% | 15 | 665 |
| 187 | 10 | 46.4% | 1.56 | 1.72 | 27.50 | 0.17 | 0.36 | 46.4% | 66 | 133 |
| 1,196 | 5 | 44.4% | 1.13 | 1.40 | 28.00 | 0.38 | 0.50 | 47.3% | 143 | 801 |
| 1,095 | 1,360 | 47.3% | 0.96 | 1.04 | 28.50 | 0.55 | 0.70 | 46.4% | 10 | 88 |
| 1,982 | 105 | 46.4% | 0.69 | 0.78 | 29.00 | 0.79 | 0.93 | 46.4% | 0 | 245 |
| 299 | 16 | 46.4% | 0.48 | 0.57 | 29.50 | 1.09 | 1.19 | 45.4% | 1 | 676 |
| 3,066 | 43 | 46.4% | 0.32 | 0.41 | 30.00 | 1.41 | 1.56 | 45.4% | 0 | 2,616 |
| 346 | 430 | 47.3% | 0.22 | 0.29 | 30.50 | 1.78 | 1.94 | 45.4% | 1 | 59 |
| 785 | 26 | 47.3% | 0.14 | 0.20 | 31.00 | 1.90 | 2.84 | 54.2% | 0 | 127 |
| 1,301 | 28 | 49.3% | 0.06 | 0.10 | 32.00 | 2.60 | 4.35 | 76.6% | 0 | 61 |
| 733 | 23 | 41.5% | 0.00 | 0.07 | 33.00 | 4.00 | 5.55 | 115.6% | 1 | 7 |
| 812 | 0 | 49.3% | 0.00 | 0.28 | 34.00 | – | – | – | – | – |
| 500 | 7 | 66.9% | 0.01 | 0.05 | 35.00 | 6.00 | 6.90 | 112.7% | 1 | 1 |
| 109 | 0 | 63.9% | 0.00 | 0.95 | 36.00 | – | – | – | – | – |
| 1,723 | 0 | 70.8% | 0.00 | 0.58 | 37.00 | – | – | – | – | – |
| 119 | 1 | 76.6% | 0.00 | 0.02 | 38.00 | – | – | – | – | – |
| 1,017 | 0 | 83.4% | 0.00 | 0.58 | 39.00 | 9.40 | 11.20 | 133.2% | 0 | 1 |
| 7 | 0 | 89.3% | 0.00 | 0.03 | 40.00 | – | – | – | – | – |
| 73 | 0 | 95.1% | 0.00 | 0.95 | 41.00 | – | – | – | – | – |
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.