| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 2 | 0 | 182.0% | 11.50 | 14.10 | 18.00 | 0.00 | 0.25 | 144.9% | 0 | 29 |
| 75 | 0 | 1.5% | 10.50 | 12.80 | 19.00 | 0.00 | 1.55 | 131.2% | 0 | 149 |
| 5 | 0 | 1.5% | 9.50 | 11.70 | 20.00 | 0.00 | 0.12 | 118.6% | 6 | 53 |
| – | – | – | – | – | 21.00 | 0.00 | 0.42 | 105.9% | 0 | 86 |
| 1 | 0 | 127.3% | 8.00 | 10.60 | 21.50 | 0.00 | 0.07 | 100.0% | 0 | 48 |
| 9 | 0 | 119.5% | 7.50 | 10.10 | 22.00 | 0.00 | 0.36 | 94.2% | 0 | 65 |
| 168 | 2 | 1.5% | 6.60 | 8.05 | 23.00 | 0.02 | 0.14 | 114.7% | 17 | 491 |
| – | – | – | – | – | 23.50 | 0.00 | 1.79 | 77.6% | 0 | 5 |
| 132 | 0 | 1.5% | 5.90 | 7.05 | 24.00 | 0.00 | 0.12 | 71.7% | 2 | 354 |
| – | – | – | – | – | 24.50 | 0.00 | 0.39 | 66.9% | 0 | 238 |
| 52 | 1 | 1.5% | 4.95 | 5.90 | 25.00 | 0.05 | 0.17 | 93.2% | 17 | 984 |
| 10 | 3 | 1.5% | 4.90 | 5.55 | 25.50 | 0.00 | 0.18 | 56.1% | 20 | 122 |
| 56 | 1 | 1.5% | 3.90 | 5.15 | 26.00 | 0.04 | 0.20 | 80.5% | 19 | 345 |
| 58 | 2 | 1.5% | 3.55 | 4.75 | 26.50 | 0.03 | 0.22 | 73.7% | 0 | 129 |
| 611 | 29 | 53.2% | 3.45 | 4.15 | 27.00 | 0.15 | 0.20 | 72.7% | 535 | 2,069 |
| 78 | 56 | 62.9% | 3.05 | 3.75 | 27.50 | 0.20 | 0.30 | 73.7% | 218 | 908 |
| 1,071 | 12 | 57.1% | 2.44 | 3.40 | 28.00 | 0.28 | 0.33 | 70.8% | 120 | 416 |
| 148 | 1 | 66.9% | 2.38 | 2.86 | 28.50 | 0.38 | 0.45 | 70.8% | 21 | 655 |
| 1,326 | 28 | 68.8% | 2.20 | 2.39 | 29.00 | 0.49 | 0.64 | 70.8% | 19 | 333 |
| 150 | 40 | 69.8% | 1.88 | 2.04 | 29.50 | 0.56 | 0.75 | 66.9% | 68 | 379 |
| 4,255 | 104 | 69.8% | 1.57 | 1.74 | 30.00 | 0.77 | 0.90 | 64.9% | 283 | 311 |
| 156 | 89 | 67.8% | 1.32 | 1.40 | 30.50 | 1.01 | 1.21 | 67.8% | 4 | 60 |
| 665 | 307 | 66.9% | 1.04 | 1.16 | 31.00 | 1.28 | 1.48 | 68.8% | 36 | 127 |
| 112 | 5 | 68.8% | 0.86 | 0.97 | 31.50 | 1.54 | 1.77 | 67.8% | 7 | 11 |
| 1,380 | 289 | 66.9% | 0.68 | 0.74 | 32.00 | 1.84 | 2.08 | 66.9% | 7 | 76 |
| 341 | 54 | 66.9% | 0.53 | 0.62 | 32.50 | – | – | – | – | – |
| 666 | 829 | 65.9% | 0.38 | 0.45 | 33.00 | 2.54 | 2.93 | 70.8% | 0 | 32 |
| 358 | 83 | 67.8% | 0.24 | 0.30 | 34.00 | 3.25 | 4.45 | 93.2% | 0 | 38 |
| 7,220 | 93 | 67.8% | 0.13 | 0.17 | 35.00 | 4.15 | 5.35 | 100.0% | 0 | 86 |
| 160 | 11 | 68.8% | 0.03 | 0.15 | 36.00 | – | – | – | – | – |
| 241 | 1 | 54.2% | 0.00 | 0.17 | 37.00 | – | – | – | – | – |
| 27 | 0 | 61.0% | 0.00 | 0.54 | 38.00 | 7.05 | 8.45 | 135.1% | 0 | 4 |
| 22 | 10 | 67.8% | 0.00 | 1.60 | 39.00 | – | – | – | – | – |
| 7,825 | 12 | 73.7% | 0.00 | 0.10 | 40.00 | – | – | – | – | – |
| 59 | 0 | 101.0% | 0.00 | 0.02 | 45.00 | – | – | – | – | – |
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.