| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 60.00 | 0.00 | 2.15 | 133.2% | 0 | 4 |
| – | – | – | – | – | 65.00 | 0.00 | 0.10 | 114.7% | 0 | 7 |
| – | – | – | – | – | 75.00 | 0.00 | 0.50 | 83.4% | 0 | 7 |
| – | – | – | – | – | 76.00 | 0.00 | 0.50 | 80.5% | 0 | 14 |
| 1 | 0 | 1.5% | 26.30 | 29.80 | 77.00 | 0.00 | 0.60 | 77.6% | 0 | 4 |
| – | – | – | – | – | 78.00 | 0.10 | 0.50 | 119.5% | 15 | 15 |
| – | – | – | – | – | 79.00 | 0.20 | 0.70 | 125.4% | 5 | 6 |
| – | – | – | – | – | 80.00 | 0.05 | 0.65 | 114.7% | 15 | 15 |
| – | – | – | – | – | 81.00 | 0.00 | 1.55 | 65.9% | 3 | 28 |
| – | – | – | – | – | 82.00 | 0.20 | 0.90 | 117.6% | 40 | 2 |
| – | – | – | – | – | 83.00 | 0.20 | 1.00 | 114.7% | 10 | 1 |
| 1 | 6 | 83.4% | 19.90 | 22.60 | 84.00 | 0.30 | 1.15 | 115.6% | 0 | 41 |
| – | – | – | – | – | 85.00 | 0.55 | 1.50 | 122.5% | 9 | 56 |
| 1 | 3 | 103.9% | 18.10 | 21.40 | 86.00 | 0.75 | 1.30 | 117.6% | 0 | 63 |
| 7 | 0 | 110.8% | 17.30 | 20.80 | 87.00 | 0.20 | 1.75 | 110.8% | 0 | 1 |
| – | – | – | – | – | 88.00 | 0.50 | 1.95 | 114.7% | 0 | 13 |
| 1 | 0 | 105.9% | 15.60 | 18.80 | 89.00 | 0.95 | 1.95 | 115.6% | 2 | 67 |
| 5 | 0 | 113.7% | 14.80 | 18.50 | 90.00 | 0.45 | 2.05 | 104.9% | 6 | 36 |
| – | – | – | – | – | 91.00 | 0.70 | 2.75 | 112.7% | 51 | 3 |
| – | – | – | – | – | 92.00 | 0.95 | 2.75 | 109.8% | 8 | 4 |
| – | – | – | – | – | 93.00 | 1.20 | 3.00 | 109.8% | 2 | 17 |
| 10 | 0 | 113.7% | 11.90 | 15.40 | 94.00 | 1.30 | 3.10 | 106.9% | 1 | 8 |
| 32 | 47 | 113.7% | 11.70 | 14.10 | 95.00 | 1.70 | 3.30 | 106.9% | 11 | 18 |
| 2 | 45 | 113.7% | 11.10 | 13.40 | 96.00 | 1.95 | 3.90 | 109.8% | 18 | 7 |
| 4 | 0 | 109.8% | 9.90 | 12.80 | 97.00 | 2.20 | 4.00 | 106.9% | 29 | 8 |
| 12 | 0 | 112.7% | 9.70 | 12.10 | 98.00 | 2.55 | 4.80 | 110.8% | 4 | 2 |
| 17 | 0 | 110.8% | 9.10 | 11.20 | 99.00 | 2.90 | 5.00 | 108.8% | 5 | 14 |
| 16 | 4 | 111.7% | 9.20 | 10.00 | 100.00 | 3.30 | 5.30 | 107.8% | 9 | 23 |
| 4 | 0 | 109.8% | 7.50 | 10.30 | 101.00 | 3.70 | 6.30 | 112.7% | 5 | 1 |
| 3 | 4 | 110.8% | 7.10 | 9.80 | 102.00 | 4.20 | 6.50 | 110.8% | 0 | 1 |
| 15 | 0 | 102.9% | 6.30 | 8.60 | 103.00 | 4.60 | 6.50 | 106.9% | 2 | 1 |
| 2 | 0 | 104.9% | 5.40 | 8.70 | 104.00 | 4.40 | 7.90 | 108.8% | 30 | 11 |
| 68 | 0 | 104.9% | 5.30 | 7.80 | 105.00 | 5.70 | 7.50 | 107.8% | 2 | 23 |
| 4 | 0 | 108.8% | 4.90 | 7.80 | 106.00 | – | – | – | – | – |
| 36 | 0 | 104.9% | 4.00 | 7.30 | 107.00 | 6.00 | 8.90 | 102.9% | 33 | 69 |
| 14 | 0 | 103.9% | 3.50 | 6.90 | 108.00 | – | – | – | – | – |
| 132 | 0 | 112.7% | 3.70 | 7.00 | 109.00 | 7.60 | 11.30 | 116.6% | 1 | 3 |
| 85 | 1 | 106.9% | 3.90 | 5.30 | 110.00 | 9.30 | 10.60 | 114.7% | 0 | 39 |
| 4 | 0 | 113.7% | 3.50 | 5.80 | 111.00 | – | – | – | – | – |
| 160 | 1 | 105.9% | 2.20 | 5.50 | 112.00 | – | – | – | – | – |
| 1 | 2 | 110.8% | 2.80 | 4.90 | 113.00 | – | – | – | – | – |
| 5 | 2 | 101.0% | 1.95 | 4.10 | 114.00 | 11.30 | 14.50 | 118.6% | 0 | 1 |
| 88 | 0 | 102.9% | 1.70 | 4.00 | 115.00 | 12.20 | 14.50 | 113.7% | 0 | 2 |
| 212 | 0 | 113.7% | 2.55 | 3.90 | 116.00 | – | – | – | – | – |
| 23 | 2 | 115.6% | 2.00 | 4.10 | 117.00 | 13.50 | 15.70 | 108.8% | 0 | 40 |
| 43 | 34 | 109.8% | 1.20 | 3.90 | 118.00 | – | – | – | – | – |
| 1 | 2 | 117.6% | 1.65 | 3.80 | 119.00 | – | – | – | – | – |
| 165 | 1 | 101.0% | 0.70 | 2.75 | 120.00 | – | – | – | – | – |
| 11 | 0 | 101.0% | 0.65 | 2.50 | 121.00 | – | – | – | – | – |
| 1 | 0 | 108.8% | 0.40 | 3.10 | 122.00 | – | – | – | – | – |
| 1 | 0 | 109.8% | 0.25 | 3.00 | 123.00 | – | – | – | – | – |
| 207 | 0 | 100.0% | 0.10 | 1.90 | 125.00 | – | – | – | – | – |
| 1 | 0 | 46.4% | 0.00 | 2.40 | 126.00 | – | – | – | – | – |
| 15 | 0 | 112.7% | 0.60 | 1.25 | 130.00 | – | – | – | – | – |
| 10 | 0 | 101.0% | 0.05 | 0.65 | 135.00 | – | – | – | – | – |
| 0 | 1 | 113.7% | 0.20 | 0.90 | 136.00 | – | – | – | – | – |
| 0 | 45 | 66.9% | 0.00 | 0.80 | 138.00 | – | – | – | – | – |
| 2 | 0 | 69.8% | 0.00 | 0.65 | 140.00 | – | – | – | – | – |
| 54 | 0 | 76.6% | 0.00 | 0.45 | 145.00 | – | – | – | – | – |
| 3 | 0 | 91.2% | 0.00 | 1.15 | 155.00 | – | – | – | – | – |
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.