| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 10.35 | 10.65 | 11.00 | 0.00 | 0.02 | 185.9% | 665 | 6,388 |
| 2 | 0 | 1.5% | 9.85 | 10.15 | 11.50 | 0.00 | 0.27 | 175.1% | 0 | 35 |
| 16 | 15 | 1.5% | 9.35 | 9.65 | 12.00 | 0.01 | 0.06 | 189.8% | 2 | 66 |
| 2 | 0 | 1.5% | 8.80 | 9.15 | 12.50 | 0.00 | 0.02 | 153.7% | 21 | 167 |
| 6 | 6 | 1.5% | 8.35 | 8.70 | 13.00 | 0.00 | 0.47 | 143.9% | 0 | 163 |
| 6 | 0 | 1.5% | 7.85 | 8.20 | 13.50 | 0.01 | 0.03 | 146.8% | 11 | 74 |
| 110 | 2 | 1.5% | 7.35 | 7.70 | 14.00 | 0.01 | 0.04 | 144.9% | 50 | 3,384 |
| 246 | 0 | 1.5% | 6.85 | 7.20 | 14.50 | 0.00 | 0.04 | 115.6% | 53 | 14,172 |
| 168 | 0 | 1.5% | 6.40 | 6.70 | 15.00 | 0.01 | 0.07 | 130.3% | 110 | 1,342 |
| 200 | 2 | 1.5% | 5.90 | 6.20 | 15.50 | 0.01 | 0.14 | 137.1% | 116 | 765 |
| 183 | 23 | 1.5% | 5.35 | 5.70 | 16.00 | 0.02 | 0.16 | 129.3% | 54 | 1,124 |
| 196 | 10 | 1.5% | 4.90 | 5.20 | 16.50 | 0.02 | 0.05 | 101.0% | 39 | 746 |
| 1,734 | 213 | 1.5% | 4.25 | 4.60 | 17.00 | 0.04 | 0.25 | 119.5% | 983 | 1,883 |
| 1,296 | 88 | 80.5% | 4.05 | 4.20 | 17.50 | 0.01 | 0.27 | 108.8% | 487 | 1,067 |
| 2,370 | 481 | 70.8% | 3.50 | 3.75 | 18.00 | 0.06 | 0.11 | 84.4% | 251 | 654 |
| 2,077 | 71 | 70.8% | 3.00 | 3.30 | 18.50 | 0.12 | 0.15 | 86.4% | 271 | 550 |
| 4,880 | 505 | 74.7% | 2.55 | 2.89 | 19.00 | 0.17 | 0.20 | 81.5% | 169 | 645 |
| 1,367 | 852 | 69.8% | 2.15 | 2.40 | 19.50 | 0.26 | 0.32 | 83.4% | 228 | 280 |
| 8,226 | 2,036 | 78.6% | 1.91 | 2.02 | 20.00 | 0.37 | 0.42 | 81.5% | 989 | 1,037 |
| 3,059 | 346 | 78.6% | 1.57 | 1.66 | 20.50 | 0.49 | 0.62 | 80.5% | 147 | 400 |
| 4,263 | 3,289 | 80.5% | 1.30 | 1.35 | 21.00 | 0.73 | 0.82 | 82.5% | 470 | 1,076 |
| 1,542 | 1,557 | 79.5% | 1.02 | 1.10 | 21.50 | 0.94 | 1.04 | 81.5% | 155 | 68 |
| 5,505 | 9,402 | 82.5% | 0.84 | 0.90 | 22.00 | 1.32 | 1.43 | 90.3% | 178 | 1,327 |
| 513 | 333 | 86.4% | 0.64 | 0.79 | 22.50 | 1.56 | 1.81 | 90.3% | 4 | 3 |
| 4,204 | 7,599 | 85.4% | 0.52 | 0.59 | 23.00 | 1.76 | 2.18 | 85.4% | 19 | 19 |
| 210 | 216 | 86.4% | 0.40 | 0.48 | 23.50 | 2.33 | 2.58 | 97.1% | 0 | 1 |
| 2,293 | 634 | 89.3% | 0.34 | 0.39 | 24.00 | 2.74 | 3.00 | 99.0% | 2 | 4 |
| 181 | 358 | 91.2% | 0.25 | 0.32 | 24.50 | 3.15 | 3.45 | 102.0% | 0 | 2 |
| 3,049 | 4,674 | 96.1% | 0.23 | 0.28 | 25.00 | 3.60 | 4.00 | 111.7% | 0 | 33 |
| 202 | 1,687 | 92.2% | 0.06 | 0.20 | 26.00 | 4.55 | 4.85 | 116.6% | 0 | 5 |
| 535 | 1,023 | 103.9% | 0.10 | 0.14 | 27.00 | 5.45 | 5.80 | 119.5% | 0 | 3 |
| 16 | 1,722 | 106.9% | 0.05 | 0.11 | 28.00 | 6.45 | 6.75 | 130.3% | 20 | 0 |
| 23 | 96 | 117.6% | 0.06 | 0.10 | 29.00 | 7.40 | 7.75 | 139.0% | 1 | 4 |
| 350 | 1,836 | 108.8% | 0.01 | 0.06 | 30.00 | 8.40 | 8.70 | 143.9% | 2 | 5 |
| 8 | 0 | 101.0% | 0.00 | 0.08 | 31.00 | – | – | – | – | – |
| 2 | 2 | 108.8% | 0.00 | 0.08 | 32.00 | 10.35 | 10.70 | 157.6% | 1 | 0 |
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.