| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 0 | 2 | 1.5% | 8.65 | 9.25 | 15.00 | 0.00 | 0.21 | 133.2% | 12 | 9 |
| 0 | 1 | 1.5% | 7.60 | 8.35 | 16.00 | 0.00 | 0.08 | 116.6% | 0 | 4 |
| 0 | 1 | 222.9% | 6.70 | 8.40 | 17.00 | 0.00 | 0.11 | 101.0% | 0 | 1 |
| – | – | – | – | – | 18.00 | 0.00 | 0.01 | 85.4% | 0 | 3 |
| 1 | 0 | 1.5% | 4.70 | 5.35 | 19.00 | 0.00 | 0.01 | 71.7% | 728 | 167 |
| 100 | 62 | 1.5% | 3.75 | 4.35 | 20.00 | 0.01 | 0.06 | 68.8% | 90 | 90 |
| 10 | 15 | 69.8% | 2.82 | 3.50 | 21.00 | 0.01 | 0.13 | 63.9% | 17 | 69 |
| 319 | 1,380 | 62.9% | 2.10 | 2.39 | 22.00 | 0.06 | 0.27 | 60.0% | 21 | 704 |
| 328 | 45 | 58.1% | 1.38 | 1.49 | 23.00 | 0.20 | 0.50 | 55.1% | 287 | 319 |
| 588 | 195 | 62.9% | 0.80 | 1.04 | 24.00 | 0.82 | 1.00 | 65.9% | 297 | 1,362 |
| 919 | 620 | 70.8% | 0.58 | 0.67 | 25.00 | 1.45 | 1.70 | 71.7% | 371 | 765 |
| 140 | 94 | 72.7% | 0.44 | 0.55 | 25.50 | 1.62 | 2.28 | 73.7% | 1 | 48 |
| 784 | 207 | 73.7% | 0.33 | 0.42 | 26.00 | 2.27 | 2.58 | 82.5% | 95 | 256 |
| 129 | 24 | 81.5% | 0.24 | 0.48 | 26.50 | 2.57 | 3.10 | 83.4% | 0 | 78 |
| 1,593 | 77 | 82.5% | 0.25 | 0.33 | 27.00 | 3.10 | 3.40 | 85.4% | 0 | 162 |
| 184 | 23 | 86.4% | 0.15 | 0.35 | 27.50 | 3.40 | 4.05 | 90.3% | 0 | 41 |
| 297 | 266 | 90.3% | 0.16 | 0.27 | 28.00 | 3.85 | 4.45 | 89.3% | 3 | 427 |
| 80 | 400 | 97.1% | 0.15 | 0.28 | 28.50 | 3.75 | 5.05 | 1.5% | 0 | 12 |
| 533 | 421 | 57.1% | 0.00 | 0.29 | 29.00 | 4.25 | 5.35 | 1.5% | 0 | 76 |
| 414 | 2 | 108.8% | 0.02 | 0.39 | 29.50 | 4.70 | 5.95 | 1.5% | 0 | 3 |
| 2,753 | 215 | 100.0% | 0.12 | 0.13 | 30.00 | 5.70 | 6.30 | 87.3% | 52 | 765 |
| 26 | 0 | 69.8% | 0.00 | 0.75 | 30.50 | 5.40 | 6.90 | 1.5% | 0 | 3 |
| 1,302 | 2 | 104.9% | 0.01 | 0.16 | 31.00 | 6.75 | 7.25 | 98.1% | 2 | 55 |
| 406 | 3 | 77.6% | 0.00 | 0.15 | 31.50 | 7.10 | 7.95 | 110.8% | 1 | 3 |
| 895 | 29 | 111.7% | 0.05 | 0.10 | 32.00 | 7.70 | 8.50 | 130.3% | 0 | 107 |
| 285 | 11 | 89.3% | 0.00 | 0.12 | 33.00 | 8.60 | 9.30 | 94.2% | 0 | 289 |
| 171 | 14 | 96.1% | 0.00 | 0.18 | 34.00 | 9.65 | 10.30 | 118.6% | 51 | 56 |
| 7,695 | 154 | 146.8% | 0.01 | 0.20 | 35.00 | 10.70 | 11.30 | 135.1% | 0 | 81 |
| 1,043 | 26 | 149.8% | 0.01 | 0.16 | 36.00 | 11.00 | 12.70 | 1.5% | 0 | 174 |
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.