| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 28 | 17 | 1.5% | 6.60 | 6.80 | 10.00 | 0.00 | 0.25 | 78.6% | 0 | 10 |
| – | – | – | – | – | 10.50 | 0.00 | 0.25 | 71.7% | 0 | 10 |
| 22 | 0 | 80.5% | 5.40 | 6.10 | 11.00 | 0.00 | 0.05 | 65.9% | 500 | 2,001 |
| – | – | – | – | – | 11.50 | 0.00 | 0.05 | 59.0% | 0 | 210 |
| 156 | 0 | 1.5% | 4.30 | 4.90 | 12.00 | 0.00 | 0.75 | 53.2% | 0 | 838 |
| 45 | 0 | 1.5% | 3.90 | 4.40 | 12.50 | – | – | – | – | – |
| 705 | 400 | 1.5% | 3.40 | 3.80 | 13.00 | 0.00 | 0.05 | 41.5% | 0 | 363 |
| 15 | 2 | 1.5% | 2.95 | 3.40 | 13.50 | 0.00 | 0.75 | 36.6% | 0 | 1,072 |
| 709 | 525 | 1.5% | 2.35 | 3.00 | 14.00 | 0.05 | 0.10 | 46.4% | 3 | 887 |
| 14 | 0 | 1.5% | 1.60 | 2.35 | 14.50 | 0.00 | 0.30 | 25.9% | 0 | 1,109 |
| 3,827 | 473 | 44.4% | 1.75 | 2.10 | 15.00 | 0.10 | 0.20 | 39.5% | 11 | 967 |
| 182 | 2 | 28.8% | 0.85 | 1.85 | 15.50 | 0.25 | 0.30 | 40.5% | 10 | 586 |
| 1,513 | 176 | 27.8% | 0.80 | 1.10 | 16.00 | 0.35 | 0.45 | 38.6% | 17 | 1,922 |
| 667 | 192 | 34.7% | 0.70 | 0.85 | 16.50 | 0.40 | 0.85 | 39.5% | 110 | 494 |
| 2,862 | 365 | 35.6% | 0.50 | 0.60 | 17.00 | 0.90 | 1.00 | 42.5% | 10 | 952 |
| 1,672 | 12 | 36.6% | 0.30 | 0.45 | 17.50 | 1.05 | 1.30 | 38.6% | 0 | 595 |
| 3,566 | 72 | 38.6% | 0.25 | 0.30 | 18.00 | 1.55 | 1.80 | 46.4% | 17 | 198 |
| 734 | 21 | 37.6% | 0.10 | 0.25 | 18.50 | 1.95 | 2.30 | 50.3% | 42 | 698 |
| 820 | 31 | 39.5% | 0.05 | 0.20 | 19.00 | 2.10 | 3.10 | 56.1% | 0 | 507 |
| 330 | 0 | 23.9% | 0.00 | 0.75 | 19.10 | 2.45 | 3.40 | 71.7% | 0 | 20 |
| 20 | 0 | 23.9% | 0.00 | 0.75 | 19.20 | 2.30 | 3.30 | 59.0% | 0 | 1,710 |
| 140 | 0 | 24.9% | 0.00 | 0.75 | 19.30 | 2.40 | 3.60 | 66.9% | 0 | 30 |
| 68 | 0 | 25.9% | 0.00 | 0.75 | 19.40 | 2.50 | 3.70 | 67.8% | 0 | 240 |
| 8,599 | 3 | 42.5% | 0.05 | 0.15 | 19.50 | 2.60 | 3.80 | 69.8% | 0 | 296 |
| 20 | 0 | 26.9% | 0.00 | 0.75 | 19.60 | 2.70 | 3.90 | 70.8% | 0 | 90 |
| 200 | 0 | 27.8% | 0.00 | 0.75 | 19.70 | – | – | – | – | – |
| 190 | 0 | 28.8% | 0.00 | 0.75 | 19.80 | 2.80 | 4.00 | 65.9% | 0 | 360 |
| 15 | 0 | 29.8% | 0.00 | 0.70 | 19.90 | 3.00 | 4.20 | 74.7% | 0 | 10 |
| 1,319 | 10 | 44.4% | 0.05 | 0.10 | 20.00 | 3.30 | 3.90 | 68.8% | 96 | 430 |
| 219 | 1 | 33.7% | 0.00 | 0.40 | 20.50 | 3.60 | 4.80 | 81.5% | 0 | 130 |
| 1,375 | 1 | 36.6% | 0.00 | 0.20 | 21.00 | 4.10 | 5.30 | 87.3% | 0 | 65 |
| 910 | 0 | 40.5% | 0.00 | 0.75 | 21.50 | 4.60 | 5.80 | 93.2% | 0 | 80 |
| 2,047 | 500 | 43.4% | 0.00 | 0.10 | 22.00 | 5.10 | 6.30 | 98.1% | 0 | 10 |
| 2,262 | 0 | 46.4% | 0.00 | 0.75 | 22.50 | 5.40 | 6.90 | 99.0% | 0 | 10 |
| 2,140 | 0 | 49.3% | 0.00 | 0.30 | 23.00 | 5.90 | 7.40 | 103.9% | 0 | 80 |
| 98 | 0 | 52.2% | 0.00 | 0.75 | 23.50 | 6.40 | 7.90 | 107.8% | 0 | 160 |
| 1,826 | 0 | 55.1% | 0.00 | 0.10 | 24.00 | 6.90 | 8.40 | 112.7% | 0 | 7 |
| 660 | 0 | 57.1% | 0.00 | 0.75 | 24.50 | – | – | – | – | – |
| 891 | 0 | 60.0% | 0.00 | 0.75 | 25.00 | 7.90 | 9.40 | 120.5% | 0 | 973 |
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.