| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 299.0% | 12.10 | 14.40 | 19.00 | 0.00 | 0.75 | 137.1% | 0 | 2 |
| 13 | 2 | 240.5% | 11.10 | 12.90 | 20.00 | 0.00 | 0.25 | 124.4% | 0 | 54 |
| – | – | – | – | – | 21.00 | 0.00 | 0.08 | 112.7% | 0 | 14 |
| 1 | 0 | 205.4% | 9.00 | 11.95 | 21.50 | – | – | – | – | – |
| – | – | – | – | – | 22.00 | 0.00 | 0.75 | 101.0% | 0 | 33 |
| 2 | 0 | 192.7% | 7.75 | 10.45 | 23.00 | 0.00 | 0.75 | 89.3% | 0 | 47 |
| 5 | 0 | 170.3% | 6.70 | 9.45 | 24.00 | 0.00 | 0.75 | 78.6% | 0 | 53 |
| 1 | 0 | 181.0% | 6.60 | 8.95 | 24.50 | 0.00 | 0.75 | 73.7% | 0 | 3 |
| 12 | 0 | 167.3% | 6.15 | 8.30 | 25.00 | 0.01 | 0.25 | 105.9% | 9 | 311 |
| 2 | 0 | 166.4% | 5.65 | 8.00 | 25.50 | 0.00 | 0.76 | 62.9% | 0 | 5 |
| 17 | 1 | 131.2% | 4.60 | 7.50 | 26.00 | 0.00 | 0.11 | 58.1% | 2 | 2,413 |
| – | – | – | – | – | 26.50 | 0.00 | 0.54 | 53.2% | 0 | 8 |
| 54 | 0 | 87.3% | 3.85 | 5.75 | 27.00 | 0.00 | 0.14 | 48.3% | 2 | 66 |
| 11 | 0 | 88.3% | 3.30 | 5.45 | 27.50 | 0.00 | 0.18 | 43.4% | 0 | 11 |
| 47 | 4 | 113.7% | 3.35 | 5.20 | 28.00 | 0.06 | 0.21 | 64.9% | 4 | 73 |
| 8 | 0 | 121.5% | 2.89 | 5.20 | 28.50 | 0.15 | 0.39 | 70.8% | 3 | 5 |
| 111 | 1 | 117.6% | 2.50 | 4.80 | 29.00 | 0.22 | 0.42 | 66.9% | 6 | 146 |
| 7 | 0 | 96.1% | 2.21 | 3.75 | 29.50 | 0.31 | 0.67 | 70.8% | 1 | 37 |
| 991 | 111 | 65.9% | 1.76 | 2.56 | 30.00 | 0.43 | 0.79 | 68.8% | 46 | 133 |
| 12 | 3 | 65.9% | 1.45 | 2.22 | 30.50 | 0.59 | 1.07 | 71.7% | 3 | 45 |
| 521 | 7 | 62.9% | 1.26 | 1.72 | 31.00 | 0.65 | 1.16 | 63.9% | 25 | 53 |
| 17 | 3 | 62.0% | 0.95 | 1.46 | 31.50 | 1.00 | 1.38 | 66.9% | 49 | 5 |
| 534 | 342 | 71.7% | 0.80 | 1.49 | 32.00 | 1.12 | 1.80 | 66.9% | 9 | 25 |
| 11 | 30 | 64.9% | 0.65 | 1.02 | 32.50 | 1.56 | 2.02 | 67.8% | 15 | 8 |
| 147 | 230 | 65.9% | 0.50 | 0.85 | 33.00 | 1.70 | 2.37 | 63.9% | 8 | 6 |
| 0 | 60 | 64.9% | 0.25 | 0.78 | 33.50 | 2.25 | 3.10 | 79.5% | 2 | 0 |
| 225 | 458 | 62.9% | 0.21 | 0.55 | 34.00 | 2.64 | 3.20 | 72.7% | 12 | 70 |
| 0 | 53 | 63.9% | 0.15 | 0.46 | 34.50 | 2.78 | 3.75 | 68.8% | 6 | 0 |
| 253 | 134 | 67.8% | 0.15 | 0.39 | 35.00 | 2.63 | 4.10 | 1.5% | 0 | 3 |
| 0 | 7 | 70.8% | 0.14 | 0.32 | 35.50 | – | – | – | – | – |
| 110 | 107 | 75.6% | 0.14 | 0.32 | 36.00 | 3.50 | 5.10 | 1.5% | 0 | 5 |
| 0 | 22 | 77.6% | 0.04 | 0.34 | 36.50 | – | – | – | – | – |
| 207 | 1,349 | 75.6% | 0.09 | 0.19 | 37.00 | 4.45 | 6.05 | 1.5% | 0 | 1 |
| 54 | 61 | 54.2% | 0.00 | 0.19 | 38.00 | – | – | – | – | – |
| 32 | 0 | 61.0% | 0.00 | 0.75 | 39.00 | 5.60 | 8.70 | 1.5% | 1 | 5 |
| 145 | 10 | 66.9% | 0.00 | 0.10 | 40.00 | 7.35 | 9.30 | 1.5% | 2 | 1 |
| 90 | 0 | 95.1% | 0.00 | 0.75 | 45.00 | 11.60 | 13.95 | 1.5% | 3 | 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.