| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 2 | 0 | 1.5% | 11.75 | 15.15 | 15.00 | 0.00 | 0.72 | 174.2% | 0 | 2 |
| 8 | 0 | 1.5% | 10.75 | 14.15 | 16.00 | 0.00 | 0.73 | 157.6% | 0 | 5 |
| 2 | 0 | 1.5% | 9.60 | 13.40 | 17.00 | 0.00 | 0.05 | 142.9% | 0 | 8 |
| 2 | 0 | 1.5% | 8.80 | 12.45 | 18.00 | 0.01 | 0.10 | 165.4% | 5 | 30 |
| 1 | 0 | 120.5% | 8.00 | 11.35 | 19.00 | 0.00 | 0.07 | 114.7% | 0 | 52 |
| 37 | 0 | 1.5% | 7.50 | 9.45 | 20.00 | 0.00 | 0.32 | 102.0% | 12 | 3,141 |
| 24 | 0 | 1.5% | 5.65 | 9.35 | 21.00 | 0.00 | 0.23 | 89.3% | 1 | 280 |
| 30 | 0 | 1.5% | 5.55 | 7.60 | 22.00 | 0.02 | 0.09 | 102.0% | 12 | 87 |
| 32 | 3 | 1.5% | 4.45 | 6.55 | 23.00 | 0.05 | 0.10 | 92.2% | 6 | 217 |
| – | – | – | – | – | 23.50 | 0.00 | 0.41 | 60.0% | 5 | 72 |
| 17 | 12 | 83.4% | 3.45 | 6.10 | 24.00 | 0.01 | 0.24 | 85.4% | 65 | 297 |
| 15 | 10 | 90.3% | 3.00 | 5.75 | 24.50 | 0.14 | 0.22 | 86.4% | 25 | 88 |
| 326 | 26 | 78.6% | 3.45 | 4.25 | 25.00 | 0.26 | 0.31 | 91.2% | 92 | 5,536 |
| 130 | 8 | 81.5% | 2.93 | 4.00 | 25.50 | 0.14 | 0.51 | 85.4% | 24 | 118 |
| 415 | 10 | 83.4% | 2.72 | 3.45 | 26.00 | 0.43 | 0.55 | 90.3% | 614 | 622 |
| 158 | 7 | 106.9% | 2.24 | 3.85 | 26.50 | 0.45 | 0.76 | 88.3% | 26 | 547 |
| 339 | 207 | 97.1% | 2.25 | 2.87 | 27.00 | 0.51 | 0.82 | 81.5% | 248 | 706 |
| 180 | 286 | 79.5% | 1.70 | 2.28 | 27.50 | 0.56 | 1.00 | 77.6% | 62 | 324 |
| 214 | 450 | 85.4% | 1.68 | 1.90 | 28.00 | 1.01 | 1.46 | 92.2% | 242 | 1,601 |
| 331 | 103 | 86.4% | 1.46 | 1.63 | 28.50 | 1.26 | 1.67 | 91.2% | 258 | 282 |
| 372 | 498 | 86.4% | 1.22 | 1.40 | 29.00 | 1.54 | 1.92 | 92.2% | 373 | 1,130 |
| 114 | 1,140 | 76.6% | 0.76 | 1.15 | 29.50 | 1.55 | 2.00 | 76.6% | 46 | 164 |
| 1,315 | 880 | 86.4% | 0.82 | 1.01 | 30.00 | 1.97 | 2.60 | 89.3% | 166 | 416 |
| 171 | 214 | 76.6% | 0.28 | 0.95 | 30.50 | 2.20 | 3.65 | 106.9% | 81 | 310 |
| 787 | 683 | 83.4% | 0.54 | 0.65 | 31.00 | 2.72 | 3.60 | 100.0% | 47 | 138 |
| 1,105 | 359 | 83.4% | 0.41 | 0.56 | 31.50 | 3.20 | 4.85 | 133.2% | 9 | 34 |
| 743 | 295 | 81.5% | 0.32 | 0.41 | 32.00 | 3.10 | 4.75 | 100.0% | 1 | 90 |
| 189 | 174 | 84.4% | 0.24 | 0.40 | 32.50 | 2.52 | 6.00 | 95.1% | 4 | 6 |
| 362 | 125 | 87.3% | 0.22 | 0.33 | 33.00 | 4.05 | 4.90 | 72.7% | 2 | 256 |
| 154 | 107 | 92.2% | 0.13 | 0.41 | 33.50 | 4.75 | 6.15 | 124.4% | 0 | 4 |
| 540 | 48 | 86.4% | 0.10 | 0.23 | 34.00 | 4.85 | 6.60 | 110.8% | 37 | 85 |
| 835 | 14 | 97.1% | 0.08 | 0.34 | 34.50 | 4.90 | 7.30 | 104.9% | 0 | 9 |
| 1,127 | 132 | 85.4% | 0.09 | 0.12 | 35.00 | 6.25 | 7.15 | 120.5% | 19 | 116 |
| 625 | 27 | 91.2% | 0.06 | 0.11 | 36.00 | 6.35 | 8.65 | 107.8% | 18 | 47 |
| 596 | 20 | 72.7% | 0.00 | 0.11 | 37.00 | 7.45 | 9.55 | 117.6% | 2 | 47 |
| 811 | 24 | 95.1% | 0.03 | 0.05 | 38.00 | 9.00 | 10.45 | 154.7% | 2 | 44 |
| 837 | 24 | 102.9% | 0.02 | 0.06 | 39.00 | 10.05 | 12.45 | 214.2% | 0 | 28 |
| 1,494 | 264 | 104.9% | 0.02 | 0.04 | 40.00 | 11.00 | 12.30 | 165.4% | 0 | 48 |
| 150 | 8 | 111.7% | 0.01 | 0.05 | 41.00 | 11.85 | 13.65 | 186.8% | 0 | 34 |
| 166 | 72 | 166.4% | 0.01 | 0.43 | 42.00 | 12.05 | 15.15 | 176.1% | 0 | 5 |
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.