| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 6.10 | 9.55 | 9.00 | 0.00 | 1.35 | 184.9% | 0 | 35 |
| 0 | 2 | 1.5% | 5.55 | 8.55 | 10.00 | 0.00 | 0.03 | 157.6% | 0 | 9 |
| – | – | – | – | – | 11.00 | 0.00 | 0.04 | 132.2% | 0 | 6 |
| 4 | 1 | 1.5% | 3.65 | 7.05 | 11.50 | 0.00 | 0.11 | 120.5% | 0 | 3 |
| 52 | 3 | 1.5% | 3.55 | 6.15 | 12.00 | 0.00 | 0.08 | 108.8% | 0 | 82 |
| 2 | 9 | 1.5% | 2.89 | 6.10 | 12.50 | 0.01 | 0.10 | 132.2% | 219 | 2 |
| 54 | 18 | 118.6% | 4.05 | 4.50 | 13.00 | 0.05 | 0.09 | 122.5% | 84 | 218 |
| 2 | 0 | 217.1% | 3.65 | 5.05 | 13.50 | 0.04 | 0.29 | 134.2% | 102 | 88 |
| 62 | 113 | 1.5% | 2.81 | 3.55 | 14.00 | 0.12 | 0.26 | 125.4% | 422 | 6,310 |
| 487 | 9 | 118.6% | 2.41 | 3.50 | 14.50 | 0.16 | 0.28 | 115.6% | 224 | 690 |
| 285 | 67 | 99.0% | 2.15 | 2.72 | 15.00 | 0.29 | 0.37 | 116.6% | 553 | 1,181 |
| 1,261 | 1,046 | 123.4% | 2.02 | 2.45 | 15.50 | 0.40 | 0.50 | 114.7% | 675 | 10,998 |
| 1,837 | 915 | 106.9% | 1.65 | 1.90 | 16.00 | 0.55 | 0.58 | 108.8% | 546 | 2,250 |
| 2,653 | 495 | 104.9% | 1.37 | 1.50 | 16.50 | 0.70 | 0.81 | 108.8% | 412 | 8,129 |
| 1,264 | 3,091 | 108.8% | 1.19 | 1.22 | 17.00 | 0.90 | 1.07 | 108.8% | 68 | 12,059 |
| 1,972 | 885 | 105.9% | 0.90 | 0.99 | 17.50 | 1.16 | 1.58 | 119.5% | 33 | 647 |
| 13,534 | 11,685 | 107.8% | 0.75 | 0.79 | 18.00 | 1.14 | 1.91 | 104.9% | 19 | 846 |
| 4,951 | 307 | 110.8% | 0.61 | 0.66 | 18.50 | 1.34 | 2.29 | 100.0% | 11 | 572 |
| 5,751 | 1,536 | 109.8% | 0.47 | 0.51 | 19.00 | 1.63 | 2.68 | 97.1% | 10 | 331 |
| 2,484 | 222 | 118.6% | 0.29 | 0.61 | 19.50 | 1.86 | 3.20 | 93.2% | 1 | 1,285 |
| 3,169 | 1,353 | 112.7% | 0.28 | 0.34 | 20.00 | 2.81 | 3.60 | 128.3% | 0 | 338 |
| 926 | 73 | 101.0% | 0.05 | 0.29 | 20.50 | 2.90 | 4.70 | 151.7% | 1 | 71 |
| 2,777 | 310 | 108.8% | 0.12 | 0.20 | 21.00 | 3.55 | 4.65 | 136.1% | 4 | 950 |
| 1,322 | 6 | 113.7% | 0.11 | 0.16 | 21.50 | 3.85 | 5.75 | 173.2% | 67 | 338 |
| 563 | 584 | 109.8% | 0.05 | 0.13 | 22.00 | 4.05 | 5.95 | 139.0% | 2 | 373 |
| 316 | 0 | 129.3% | 0.03 | 0.25 | 22.50 | 4.15 | 6.55 | 113.7% | 0 | 143 |
| 2,342 | 133 | 137.1% | 0.03 | 0.25 | 23.00 | 4.70 | 7.00 | 120.5% | 16 | 107 |
| 219 | 0 | 91.2% | 0.00 | 0.55 | 23.50 | 5.55 | 7.60 | 176.1% | 1 | 20 |
| 177 | 5 | 96.1% | 0.00 | 0.10 | 24.00 | 6.15 | 8.50 | 224.9% | 0 | 61 |
| 223 | 0 | 204.4% | 0.01 | 0.73 | 24.50 | 6.50 | 8.80 | 205.4% | 0 | 36 |
| 2,505 | 52 | 106.9% | 0.00 | 0.17 | 25.00 | 7.40 | 9.20 | 236.6% | 1 | 224 |
| 189 | 0 | 111.7% | 0.00 | 0.08 | 25.50 | 7.60 | 9.90 | 236.6% | 1 | 30 |
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.