| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 5 | 3 | 1.5% | 6.55 | 8.30 | 9.00 | 0.00 | 0.04 | 174.2% | 0 | 1 |
| 3 | 2 | 149.8% | 6.35 | 6.60 | 10.00 | 0.00 | 0.01 | 145.9% | 0 | 574 |
| 14 | 0 | 122.5% | 5.35 | 5.60 | 11.00 | 0.00 | 0.05 | 120.5% | 0 | 12 |
| – | – | – | – | – | 11.50 | 0.00 | 0.05 | 108.8% | 8 | 0 |
| 115 | 0 | 98.1% | 4.35 | 4.60 | 12.00 | 0.01 | 0.04 | 115.6% | 3 | 318 |
| 1 | 1 | 138.1% | 3.85 | 4.30 | 12.50 | 0.01 | 0.07 | 107.8% | 102 | 173 |
| 20 | 0 | 95.1% | 3.35 | 3.65 | 13.00 | 0.03 | 0.09 | 103.9% | 93 | 168 |
| 1 | 0 | 99.0% | 2.95 | 3.15 | 13.50 | 0.03 | 0.12 | 93.2% | 3 | 240 |
| 49 | 55 | 94.2% | 2.50 | 2.68 | 14.00 | 0.11 | 0.17 | 97.1% | 187 | 19,340 |
| 92 | 93 | 93.2% | 2.07 | 2.28 | 14.50 | 0.19 | 0.25 | 95.1% | 285 | 5,414 |
| 1,094 | 62 | 91.2% | 1.68 | 1.87 | 15.00 | 0.26 | 0.34 | 90.3% | 189 | 6,141 |
| 5,360 | 271 | 89.3% | 1.34 | 1.48 | 15.50 | 0.41 | 0.51 | 91.2% | 159 | 5,705 |
| 3,317 | 839 | 88.3% | 1.04 | 1.16 | 16.00 | 0.62 | 0.71 | 92.2% | 221 | 843 |
| 234 | 673 | 88.3% | 0.79 | 0.89 | 16.50 | 0.85 | 0.92 | 89.3% | 222 | 1,132 |
| 754 | 1,790 | 91.2% | 0.60 | 0.72 | 17.00 | 1.14 | 1.26 | 92.2% | 16 | 471 |
| 1,645 | 488 | 90.3% | 0.45 | 0.52 | 17.50 | 1.46 | 1.59 | 91.2% | 15 | 331 |
| 4,354 | 542 | 97.1% | 0.35 | 0.44 | 18.00 | 1.79 | 1.97 | 90.3% | 23 | 239 |
| 305 | 44 | 91.2% | 0.22 | 0.28 | 18.50 | 2.19 | 2.38 | 91.2% | 4 | 30 |
| 384 | 669 | 90.3% | 0.13 | 0.21 | 19.00 | 2.62 | 2.82 | 92.2% | 1 | 293 |
| 137 | 26 | 91.2% | 0.11 | 0.14 | 19.50 | 3.05 | 3.30 | 94.2% | 2 | 30 |
| 913 | 442 | 93.2% | 0.08 | 0.10 | 20.00 | 3.50 | 3.75 | 92.2% | 2 | 204 |
| 326 | 3 | 99.0% | 0.04 | 0.12 | 20.50 | 4.00 | 4.25 | 101.0% | 0 | 16 |
| 534 | 7 | 101.0% | 0.03 | 0.08 | 21.00 | 4.45 | 4.70 | 96.1% | 0 | 144 |
| 386 | 13 | 104.9% | 0.01 | 0.09 | 21.50 | 4.95 | 5.25 | 110.8% | 0 | 4 |
| 2,069 | 0 | 102.0% | 0.01 | 0.05 | 22.00 | 5.45 | 5.70 | 110.8% | 2 | 24 |
| 113 | 4 | 113.7% | 0.01 | 0.07 | 22.50 | 5.95 | 6.20 | 117.6% | 0 | 40 |
| 173 | 0 | 98.1% | 0.00 | 0.07 | 23.00 | 6.45 | 6.70 | 124.4% | 0 | 18 |
| 220 | 1 | 120.5% | 0.01 | 0.06 | 23.50 | 6.95 | 7.15 | 111.7% | 0 | 4 |
| 4,992 | 34 | 126.4% | 0.01 | 0.05 | 24.00 | 7.45 | 7.65 | 117.6% | 0 | 7 |
| 135 | 0 | 113.7% | 0.00 | 0.06 | 24.50 | 7.95 | 8.15 | 123.4% | 0 | 31 |
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.