| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 9 | 0 | 1.5% | 8.70 | 10.00 | 15.00 | 0.00 | 0.20 | 73.7% | 0 | 62 |
| 61 | 0 | 1.5% | 7.70 | 9.00 | 16.00 | 0.00 | 0.05 | 64.9% | 0 | 2,142 |
| 65 | 0 | 1.5% | 6.70 | 8.00 | 17.00 | 0.00 | 0.60 | 56.1% | 0 | 80 |
| 40 | 0 | 1.5% | 5.80 | 6.90 | 18.00 | 0.00 | 0.60 | 48.3% | 0 | 18 |
| – | – | – | – | – | 19.00 | 0.00 | 0.65 | 40.5% | 0 | 23 |
| 149 | 1 | 1.5% | 3.90 | 5.00 | 20.00 | 0.05 | 0.20 | 53.2% | 1 | 433 |
| 17 | 0 | 1.5% | 3.00 | 4.00 | 21.00 | 0.05 | 0.20 | 42.5% | 1 | 116 |
| 373 | 0 | 29.8% | 2.10 | 3.10 | 22.00 | 0.20 | 0.30 | 41.5% | 8 | 474 |
| 113 | 0 | 38.6% | 1.60 | 2.30 | 23.00 | 0.30 | 0.50 | 37.6% | 8 | 595 |
| 528 | 0 | 35.6% | 0.95 | 1.50 | 24.00 | 0.70 | 0.95 | 39.5% | 2 | 353 |
| 354 | 222 | 38.6% | 0.75 | 0.90 | 25.00 | 1.10 | 1.35 | 35.6% | 27 | 408 |
| 183 | 70 | 38.6% | 0.40 | 0.55 | 26.00 | 1.70 | 2.45 | 43.4% | 0 | 113 |
| 902 | 357 | 41.5% | 0.25 | 0.40 | 27.00 | 2.40 | 3.40 | 46.4% | 0 | 135 |
| 374 | 110 | 43.4% | 0.15 | 0.30 | 28.00 | 3.30 | 4.30 | 50.3% | 0 | 340 |
| 192 | 0 | 27.8% | 0.00 | 0.25 | 29.00 | 4.20 | 5.20 | 52.2% | 0 | 115 |
| 640 | 128 | 45.4% | 0.05 | 0.10 | 30.00 | 5.40 | 5.80 | 51.2% | 4 | 100 |
| 947 | 0 | 36.6% | 0.00 | 0.40 | 31.00 | 6.20 | 7.30 | 69.8% | 0 | 124 |
| 81 | 0 | 37.6% | 0.00 | 0.65 | 31.20 | 6.40 | 7.50 | 70.8% | 0 | 25 |
| 60 | 0 | 38.6% | 0.00 | 0.65 | 31.40 | 6.60 | 7.70 | 72.7% | 0 | 75 |
| 110 | 0 | 39.5% | 0.00 | 0.65 | 31.60 | 6.60 | 7.90 | 65.9% | 0 | 135 |
| 35 | 0 | 40.5% | 0.00 | 0.65 | 31.80 | 6.80 | 8.10 | 66.9% | 0 | 110 |
| 1,195 | 10 | 40.5% | 0.00 | 0.15 | 32.00 | 7.00 | 8.30 | 67.8% | 0 | 176 |
| 255 | 0 | 41.5% | 0.00 | 0.65 | 32.20 | – | – | – | – | – |
| 156 | 0 | 42.5% | 0.00 | 0.65 | 32.40 | 7.40 | 8.70 | 70.8% | 0 | 100 |
| 20 | 0 | 43.4% | 0.00 | 0.65 | 32.60 | – | – | – | – | – |
| 55 | 0 | 44.4% | 0.00 | 0.65 | 32.80 | – | – | – | – | – |
| 995 | 0 | 45.4% | 0.00 | 0.65 | 33.00 | 8.00 | 9.30 | 73.7% | 0 | 224 |
| 10 | 0 | 45.4% | 0.00 | 0.65 | 33.20 | – | – | – | – | – |
| 15 | 0 | 46.4% | 0.00 | 0.65 | 33.40 | 8.40 | 9.70 | 76.6% | 0 | 500 |
| 40 | 0 | 47.3% | 0.00 | 0.65 | 33.60 | 8.60 | 9.90 | 77.6% | 0 | 10 |
| 200 | 0 | 48.3% | 0.00 | 0.65 | 33.80 | 8.80 | 10.10 | 78.6% | 0 | 5 |
| 408 | 0 | 49.3% | 0.00 | 0.10 | 34.00 | 9.00 | 10.30 | 79.5% | 0 | 1,355 |
| – | – | – | – | – | 34.20 | 9.20 | 10.50 | 80.5% | 0 | 15 |
| 440 | 0 | 50.3% | 0.00 | 0.65 | 34.40 | – | – | – | – | – |
| 60 | 0 | 51.2% | 0.00 | 0.65 | 34.60 | – | – | – | – | – |
| 80 | 0 | 52.2% | 0.00 | 0.65 | 34.80 | – | – | – | – | – |
| 174 | 0 | 52.2% | 0.00 | 0.10 | 35.00 | 10.00 | 11.30 | 85.4% | 0 | 108 |
| 15 | 0 | 53.2% | 0.00 | 0.65 | 35.20 | 10.20 | 11.50 | 86.4% | 0 | 25 |
| 10 | 0 | 54.2% | 0.00 | 0.65 | 35.40 | – | – | – | – | – |
| 549 | 0 | 55.1% | 0.00 | 0.20 | 35.60 | 10.60 | 11.90 | 88.3% | 0 | 5 |
| 25 | 0 | 55.1% | 0.00 | 0.65 | 35.80 | – | – | – | – | – |
| 180 | 0 | 56.1% | 0.00 | 0.60 | 36.00 | 11.00 | 12.30 | 90.3% | 0 | 5 |
| 115 | 0 | 57.1% | 0.00 | 0.60 | 36.20 | 11.20 | 12.50 | 91.2% | 0 | 5 |
| 10 | 0 | 57.1% | 0.00 | 0.60 | 36.40 | 11.40 | 12.70 | 92.2% | 0 | 5 |
| 25 | 0 | 58.1% | 0.00 | 0.60 | 36.60 | – | – | – | – | – |
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.