| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 30 | 0 | 1.5% | 95.80 | 98.65 | 105.00 | 0.00 | 0.73 | 145.9% | 54 | 254 |
| 5 | 0 | 1.5% | 90.80 | 93.65 | 110.00 | 0.00 | 0.20 | 136.1% | 130 | 225 |
| 12 | 0 | 1.5% | 85.85 | 88.65 | 115.00 | 0.00 | 0.42 | 126.4% | 30 | 584 |
| 8 | 0 | 1.5% | 80.85 | 83.70 | 120.00 | 0.01 | 0.04 | 130.3% | 57 | 191 |
| 1 | 0 | 1.5% | 76.00 | 78.70 | 125.00 | 0.01 | 0.24 | 142.0% | 45 | 1,626 |
| 3 | 0 | 1.5% | 70.85 | 73.70 | 130.00 | 0.01 | 0.04 | 111.7% | 1 | 541 |
| 2 | 0 | 1.5% | 65.85 | 68.70 | 135.00 | 0.01 | 0.05 | 102.9% | 47 | 942 |
| 5 | 0 | 1.5% | 60.90 | 63.75 | 140.00 | 0.05 | 0.08 | 103.9% | 26 | 1,444 |
| 21 | 0 | 1.5% | 55.95 | 58.80 | 145.00 | 0.05 | 0.16 | 101.0% | 52 | 247 |
| 55 | 20 | 1.5% | 51.00 | 53.85 | 150.00 | 0.11 | 0.18 | 95.1% | 59 | 438 |
| 11 | 0 | 1.5% | 46.10 | 48.95 | 155.00 | 0.15 | 0.40 | 95.1% | 210 | 546 |
| – | – | – | – | – | 157.50 | 0.19 | 0.45 | 93.2% | 15 | 0 |
| 25 | 0 | 82.5% | 41.55 | 44.10 | 160.00 | 0.24 | 0.43 | 88.3% | 376 | 629 |
| 0 | 4 | 80.5% | 39.00 | 41.75 | 162.50 | 0.37 | 0.63 | 90.3% | 39 | 0 |
| 75 | 4 | 81.5% | 36.65 | 39.40 | 165.00 | 0.49 | 0.65 | 87.3% | 132 | 836 |
| – | – | – | – | – | 167.50 | 0.65 | 0.85 | 87.3% | 37 | 0 |
| 51 | 2 | 79.5% | 31.80 | 34.75 | 170.00 | 0.84 | 0.98 | 86.4% | 145 | 1,179 |
| – | – | – | – | – | 172.50 | 1.07 | 1.38 | 87.3% | 56 | 0 |
| 45 | 5 | 82.5% | 27.35 | 30.45 | 175.00 | 1.32 | 1.58 | 85.4% | 104 | 1,459 |
| – | – | – | – | – | 177.50 | 1.57 | 2.15 | 86.4% | 54 | 0 |
| 247 | 10 | 83.4% | 23.50 | 26.00 | 180.00 | 2.02 | 2.44 | 85.4% | 408 | 4,129 |
| – | – | – | – | – | 182.50 | 2.22 | 3.25 | 85.4% | 34 | 0 |
| 58 | 9 | 84.4% | 19.50 | 22.35 | 185.00 | 3.00 | 3.80 | 85.4% | 252 | 1,321 |
| – | – | – | – | – | 187.50 | 3.70 | 4.35 | 85.4% | 62 | 0 |
| 2,915 | 20 | 83.4% | 16.15 | 18.30 | 190.00 | 4.50 | 4.85 | 83.4% | 903 | 3,224 |
| 3 | 16 | 88.3% | 14.75 | 17.60 | 192.50 | 5.20 | 6.60 | 87.3% | 56 | 1,511 |
| 30 | 17 | 83.4% | 12.95 | 15.15 | 195.00 | 6.20 | 7.20 | 85.4% | 737 | 621 |
| 6 | 20 | 86.4% | 11.30 | 14.60 | 197.50 | 7.25 | 8.20 | 85.4% | 140 | 127 |
| 193 | 1,267 | 81.5% | 10.40 | 11.80 | 200.00 | 8.60 | 8.90 | 84.4% | 505 | 1,439 |
| 15 | 71 | 87.3% | 9.20 | 11.75 | 202.50 | 9.50 | 10.50 | 84.4% | 187 | 143 |
| 306 | 241 | 84.4% | 8.60 | 9.55 | 205.00 | 11.05 | 11.75 | 84.4% | 522 | 587 |
| 44 | 63 | 84.4% | 6.90 | 8.95 | 207.50 | 11.80 | 13.30 | 82.5% | 26 | 89 |
| 331 | 199 | 83.4% | 6.35 | 7.40 | 210.00 | 13.70 | 14.60 | 82.5% | 82 | 867 |
| 58 | 49 | 86.4% | 5.50 | 7.30 | 212.50 | 14.95 | 17.70 | 87.3% | 82 | 64 |
| 328 | 160 | 85.4% | 5.00 | 6.00 | 215.00 | 17.10 | 18.20 | 83.4% | 81 | 401 |
| 102 | 17 | 84.4% | 3.55 | 5.80 | 217.50 | 18.80 | 20.10 | 83.4% | 33 | 61 |
| 997 | 277 | 83.4% | 3.40 | 4.50 | 220.00 | 20.60 | 21.80 | 82.5% | 93 | 607 |
| 102 | 60 | 82.5% | 2.90 | 3.65 | 222.50 | 22.40 | 24.95 | 88.3% | 23 | 59 |
| 278 | 268 | 83.4% | 2.55 | 3.20 | 225.00 | 24.35 | 26.35 | 84.4% | 27 | 152 |
| 45 | 20 | 89.3% | 2.25 | 3.70 | 227.50 | 26.00 | 29.20 | 86.4% | 27 | 30 |
| 427 | 403 | 84.4% | 1.95 | 2.40 | 230.00 | 28.25 | 30.85 | 84.4% | 303 | 302 |
| 93 | 11 | 88.3% | 1.54 | 2.75 | 232.50 | 30.40 | 33.50 | 88.3% | 5 | 24 |
| 258 | 134 | 85.4% | 1.30 | 2.00 | 235.00 | 32.65 | 35.90 | 90.3% | 16 | 162 |
| 80 | 16 | 88.3% | 0.87 | 2.18 | 237.50 | 34.95 | 37.75 | 87.3% | 133 | 49 |
| 1,504 | 176 | 86.4% | 1.03 | 1.39 | 240.00 | 37.55 | 40.20 | 92.2% | 56 | 365 |
| 58 | 70 | 86.4% | 0.83 | 1.23 | 242.50 | 39.70 | 42.65 | 92.2% | 1 | 9 |
| 424 | 111 | 88.3% | 0.73 | 1.14 | 245.00 | 42.10 | 44.85 | 92.2% | 5 | 1,143 |
| 54 | 18 | 87.3% | 0.63 | 0.93 | 247.50 | 44.50 | 47.40 | 95.1% | 0 | 11 |
| 1,541 | 225 | 91.2% | 0.62 | 0.94 | 250.00 | 46.90 | 49.80 | 97.1% | 7 | 39 |
| 50 | 22 | 94.2% | 0.45 | 1.09 | 252.50 | 49.30 | 52.25 | 99.0% | 0 | 20 |
| 180 | 62 | 90.3% | 0.39 | 0.65 | 255.00 | 52.05 | 54.00 | 95.1% | 15 | 74 |
| 26 | 9 | 99.0% | 0.35 | 1.06 | 257.50 | 54.20 | 57.10 | 102.0% | 0 | 1 |
| 1,207 | 43 | 91.2% | 0.28 | 0.49 | 260.00 | 56.65 | 59.55 | 103.9% | 13 | 69 |
| 80 | 8 | 100.0% | 0.15 | 0.94 | 262.50 | 59.10 | 62.00 | 105.9% | 0 | 2 |
| 116 | 10 | 107.8% | 0.21 | 1.24 | 265.00 | 61.60 | 64.45 | 107.8% | 1 | 18 |
| 0 | 10 | 106.9% | 0.13 | 1.07 | 267.50 | – | – | – | – | – |
| 1,435 | 29 | 94.2% | 0.17 | 0.30 | 270.00 | 66.55 | 69.40 | 112.7% | 0 | 76 |
| 0 | 2 | 119.5% | 0.10 | 1.53 | 272.50 | – | – | – | – | – |
| 122 | 13 | 108.8% | 0.06 | 0.79 | 275.00 | 71.50 | 74.35 | 116.6% | 0 | 16 |
| 298 | 44 | 115.6% | 0.10 | 0.82 | 280.00 | 76.50 | 79.35 | 121.5% | 0 | 47 |
| 895 | 181 | 121.5% | 0.10 | 0.86 | 285.00 | 81.50 | 84.35 | 127.3% | 0 | 30 |
| 266 | 44 | 137.1% | 0.05 | 1.45 | 290.00 | 86.50 | 89.35 | 132.2% | 2 | 35 |
| 129 | 12 | 111.7% | 0.02 | 0.30 | 295.00 | 91.50 | 94.35 | 138.1% | 0 | 12 |
| 966 | 150 | 107.8% | 0.03 | 0.14 | 300.00 | 96.50 | 99.35 | 142.9% | 60 | 40 |
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.