| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 8 | 0 | 1.5% | 48.60 | 51.60 | 80.00 | – | – | – | – | – |
| 14 | 1 | 1.5% | 43.55 | 46.50 | 85.00 | 0.00 | 0.05 | 102.0% | 0 | 6 |
| 14 | 1 | 1.5% | 38.90 | 41.20 | 90.00 | 0.00 | 0.14 | 89.3% | 1 | 379 |
| 40 | 0 | 1.5% | 33.25 | 36.30 | 95.00 | 0.00 | 0.23 | 77.6% | 0 | 350 |
| 49 | 0 | 1.5% | 32.60 | 35.20 | 96.00 | 0.00 | 2.13 | 74.7% | 0 | 8 |
| 40 | 0 | 1.5% | 31.60 | 34.20 | 97.00 | 0.00 | 0.25 | 72.7% | 0 | 50 |
| 61 | 1 | 1.5% | 30.90 | 33.20 | 98.00 | 0.00 | 1.20 | 69.8% | 0 | 10 |
| 55 | 0 | 1.5% | 29.60 | 32.35 | 99.00 | 0.00 | 0.10 | 67.8% | 100 | 65 |
| 17 | 4 | 1.5% | 28.95 | 31.35 | 100.00 | 0.00 | 0.14 | 65.9% | 78 | 943 |
| 14 | 0 | 1.5% | 27.90 | 30.30 | 101.00 | 0.01 | 0.11 | 77.6% | 105 | 121 |
| 30 | 0 | 1.5% | 26.90 | 29.30 | 102.00 | 0.00 | 0.21 | 61.0% | 0 | 105 |
| 41 | 1 | 1.5% | 25.90 | 28.10 | 103.00 | 0.00 | 0.46 | 59.0% | 0 | 79 |
| 53 | 0 | 1.5% | 24.95 | 27.20 | 104.00 | 0.00 | 0.15 | 57.1% | 75 | 47 |
| 135 | 28 | 1.5% | 23.95 | 25.60 | 105.00 | 0.00 | 0.02 | 54.2% | 247 | 313 |
| 53 | 2 | 1.5% | 22.70 | 25.00 | 106.00 | 0.00 | 0.12 | 52.2% | 5 | 113 |
| 71 | 0 | 1.5% | 21.75 | 24.05 | 107.00 | 0.00 | 0.53 | 50.3% | 1 | 79 |
| 52 | 1 | 1.5% | 20.70 | 23.30 | 108.00 | 0.00 | 0.53 | 48.3% | 0 | 98 |
| 73 | 3 | 1.5% | 19.95 | 22.25 | 109.00 | 0.00 | 0.32 | 46.4% | 3 | 59 |
| 171 | 122 | 1.5% | 18.80 | 21.00 | 110.00 | 0.00 | 0.10 | 44.4% | 166 | 796 |
| 56 | 0 | 1.5% | 17.75 | 20.30 | 111.00 | 0.00 | 0.20 | 41.5% | 21 | 47 |
| 84 | 1 | 1.5% | 16.75 | 19.30 | 112.00 | 0.00 | 0.22 | 39.5% | 81 | 373 |
| 141 | 1 | 1.5% | 16.10 | 18.30 | 113.00 | 0.05 | 0.32 | 57.1% | 87 | 246 |
| 136 | 25 | 1.5% | 14.80 | 17.20 | 114.00 | 0.00 | 0.21 | 35.6% | 70 | 220 |
| 3,270 | 8 | 1.5% | 14.70 | 16.20 | 115.00 | 0.01 | 0.15 | 44.4% | 5,549 | 2,831 |
| 97 | 1 | 1.5% | 13.00 | 15.40 | 116.00 | 0.06 | 0.55 | 54.2% | 276 | 595 |
| 129 | 35 | 1.5% | 11.90 | 14.40 | 117.00 | 0.12 | 0.26 | 46.4% | 248 | 367 |
| 60 | 14 | 37.6% | 12.10 | 13.35 | 118.00 | 0.15 | 0.61 | 51.2% | 487 | 437 |
| 221 | 29 | 1.5% | 10.30 | 12.50 | 119.00 | 0.23 | 0.35 | 44.4% | 322 | 390 |
| 500 | 479 | 1.5% | 10.10 | 10.90 | 120.00 | 0.32 | 0.38 | 43.4% | 5,840 | 2,668 |
| 69 | 22 | 1.5% | 8.20 | 10.70 | 121.00 | 0.40 | 0.52 | 43.4% | 539 | 453 |
| 203 | 70 | 1.5% | 7.20 | 9.85 | 122.00 | 0.50 | 0.68 | 43.4% | 187 | 705 |
| 117 | 69 | 27.8% | 6.80 | 8.80 | 123.00 | 0.58 | 0.84 | 42.5% | 345 | 263 |
| 504 | 172 | 34.7% | 6.25 | 8.05 | 124.00 | 0.87 | 1.12 | 44.4% | 592 | 130 |
| 1,622 | 1,134 | 42.5% | 6.50 | 7.00 | 125.00 | 1.10 | 1.30 | 43.4% | 1,275 | 610 |
| 199 | 497 | 41.5% | 5.60 | 6.40 | 126.00 | 1.40 | 1.51 | 43.4% | 236 | 128 |
| 295 | 807 | 42.5% | 4.70 | 5.95 | 127.00 | 1.64 | 2.04 | 44.4% | 380 | 191 |
| 907 | 1,333 | 42.5% | 4.55 | 4.90 | 128.00 | 2.01 | 2.41 | 44.4% | 950 | 999 |
| 773 | 958 | 43.4% | 3.95 | 4.50 | 129.00 | 2.38 | 2.84 | 43.4% | 343 | 194 |
| 2,887 | 6,923 | 45.4% | 3.60 | 3.95 | 130.00 | 2.95 | 3.45 | 45.4% | 1,026 | 205 |
| 774 | 3,352 | 42.5% | 2.90 | 3.35 | 131.00 | 3.20 | 4.15 | 45.4% | 78 | 83 |
| 374 | 562 | 44.4% | 2.70 | 2.97 | 132.00 | 3.70 | 4.70 | 44.4% | 67 | 89 |
| 430 | 1,275 | 43.4% | 2.20 | 2.46 | 133.00 | 4.50 | 5.45 | 47.3% | 213 | 14 |
| 205 | 308 | 42.5% | 1.72 | 2.10 | 134.00 | 5.00 | 5.80 | 44.4% | 95 | 10 |
| 4,382 | 8,260 | 45.4% | 1.61 | 1.92 | 135.00 | 6.00 | 6.85 | 49.3% | 118 | 54 |
| 547 | 240 | 46.4% | 1.42 | 1.71 | 136.00 | 6.80 | 8.30 | 55.1% | 32 | 9 |
| 207 | 4,668 | 44.4% | 1.11 | 1.28 | 137.00 | 7.35 | 8.30 | 48.3% | 94 | 16 |
| 286 | 124 | 44.4% | 0.82 | 1.18 | 138.00 | 8.30 | 9.30 | 52.2% | 62 | 66 |
| 257 | 374 | 45.4% | 0.69 | 1.02 | 139.00 | 8.80 | 11.35 | 60.0% | 19 | 100 |
| 3,455 | 3,222 | 46.4% | 0.68 | 0.84 | 140.00 | 9.65 | 12.10 | 60.0% | 9 | 9 |
| 153 | 1,297 | 46.4% | 0.47 | 0.75 | 141.00 | 10.55 | 13.00 | 62.0% | 0 | 28 |
| 1,290 | 1,392 | 48.3% | 0.52 | 0.63 | 142.00 | 11.35 | 13.80 | 62.0% | 0 | 26 |
| 0 | 13 | 46.4% | 0.33 | 0.51 | 143.00 | – | – | – | – | – |
| 2,933 | 4,667 | 49.3% | 0.33 | 0.35 | 145.00 | 14.25 | 16.30 | 64.9% | 0 | 5 |
| 0 | 1 | 59.0% | 0.02 | 0.81 | 148.00 | – | – | – | – | – |
| 3,367 | 1,604 | 49.3% | 0.05 | 0.18 | 150.00 | 19.05 | 21.55 | 78.6% | 0 | 33 |
| 70 | 8 | 39.5% | 0.00 | 0.13 | 152.50 | – | – | – | – | – |
| 1,841 | 20 | 43.4% | 0.00 | 0.10 | 155.00 | 23.95 | 25.75 | 77.6% | 0 | 19 |
| 795 | 151 | 56.1% | 0.01 | 0.06 | 160.00 | – | – | – | – | – |
| 194 | 2 | 76.6% | 0.01 | 0.24 | 165.00 | – | – | – | – | – |
| 31 | 8 | 62.9% | 0.00 | 0.04 | 170.00 | – | – | – | – | – |
| 136 | 0 | 69.8% | 0.00 | 2.03 | 175.00 | – | – | – | – | – |
| 295 | 27 | 75.6% | 0.00 | 0.02 | 180.00 | – | – | – | – | – |
| 35 | 5 | 80.5% | 0.00 | 2.08 | 185.00 | – | – | – | – | – |
| 153 | 1 | 86.4% | 0.00 | 0.05 | 190.00 | – | – | – | – | – |
| 62 | 0 | 92.2% | 0.00 | 0.13 | 195.00 | – | – | – | – | – |
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.