| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 70.00 | 0.00 | 0.05 | 69.8% | 1 | 0 |
| 2 | 0 | 103.9% | 16.00 | 19.15 | 75.00 | 0.00 | 0.08 | 53.2% | 1 | 40 |
| 4 | 0 | 62.9% | 10.35 | 14.20 | 80.00 | 0.00 | 0.35 | 37.6% | 12 | 196 |
| – | – | – | – | – | 81.00 | 0.00 | 0.46 | 34.7% | 38 | 0 |
| 0 | 16 | 54.2% | 8.35 | 12.20 | 82.00 | 0.01 | 0.11 | 41.5% | 20 | 0 |
| 0 | 16 | 68.8% | 8.25 | 11.25 | 83.00 | 0.00 | 0.12 | 28.8% | 29 | 0 |
| 0 | 11 | 41.5% | 6.90 | 9.50 | 84.00 | 0.00 | 0.48 | 25.9% | 2 | 0 |
| 30 | 19 | 42.5% | 6.00 | 8.60 | 85.00 | 0.10 | 0.20 | 36.6% | 61 | 711 |
| 0 | 8 | 41.5% | 5.00 | 7.85 | 86.00 | 0.04 | 0.41 | 35.6% | 6 | 0 |
| 0 | 1 | 40.5% | 4.25 | 6.85 | 87.00 | – | – | – | – | – |
| 0 | 1 | 46.4% | 3.80 | 6.95 | 87.50 | 0.07 | 0.55 | 31.7% | 12 | 0 |
| 0 | 13 | 35.6% | 3.05 | 6.05 | 88.00 | 0.00 | 0.79 | 14.2% | 7 | 0 |
| – | – | – | – | – | 88.50 | 0.62 | 1.59 | 46.4% | 62 | 0 |
| – | – | – | – | – | 89.00 | 0.01 | 1.01 | 29.8% | 13 | 0 |
| 325 | 29 | 46.4% | 2.90 | 4.40 | 90.00 | 1.05 | 1.50 | 39.5% | 2,397 | 2,716 |
| 386 | 69 | 47.3% | 2.48 | 3.70 | 91.00 | 1.20 | 2.99 | 48.3% | 22 | 328 |
| 350 | 262 | 37.6% | 1.58 | 2.55 | 92.00 | 1.95 | 2.63 | 42.5% | 2,393 | 1,400 |
| 112 | 64 | 43.4% | 1.70 | 2.10 | 93.00 | 2.11 | 3.30 | 40.5% | 44 | 293 |
| 514 | 37 | 45.4% | 1.10 | 2.19 | 94.00 | 2.93 | 4.10 | 43.4% | 77 | 322 |
| 252 | 212 | 42.5% | 1.06 | 1.26 | 95.00 | 3.20 | 4.75 | 39.5% | 136 | 352 |
| 169 | 197 | 43.4% | 0.76 | 1.09 | 96.00 | 3.35 | 5.60 | 33.7% | 57 | 177 |
| 160 | 98 | 46.4% | 0.53 | 1.08 | 97.00 | 3.75 | 6.95 | 34.7% | 160 | 103 |
| 60 | 63 | 44.4% | 0.51 | 0.61 | 98.00 | 5.65 | 7.35 | 43.4% | 244 | 153 |
| 116 | 65 | 46.4% | 0.05 | 0.95 | 99.00 | 5.35 | 9.05 | 38.6% | 283 | 78 |
| 1,499 | 625 | 45.4% | 0.26 | 0.40 | 100.00 | 6.25 | 9.70 | 25.9% | 431 | 445 |
| 95 | 140 | 25.9% | 0.00 | 0.83 | 101.00 | 7.90 | 10.50 | 45.4% | 330 | 40 |
| 88 | 139 | 28.8% | 0.00 | 0.28 | 102.00 | 8.85 | 11.45 | 46.4% | 95 | 72 |
| 276 | 18 | 30.8% | 0.00 | 0.75 | 103.00 | 10.30 | 11.80 | 43.4% | 2 | 214 |
| 103 | 22 | 56.1% | 0.09 | 0.43 | 104.00 | 10.80 | 13.85 | 62.0% | 6 | 223 |
| 272 | 53 | 35.6% | 0.00 | 0.18 | 105.00 | 11.60 | 14.80 | 59.0% | 20 | 170 |
| 64 | 18 | 37.6% | 0.00 | 0.19 | 106.00 | 11.95 | 15.35 | 1.5% | 0 | 35 |
| 176 | 0 | 39.5% | 0.00 | 0.50 | 107.00 | 12.95 | 16.75 | 1.5% | 0 | 21 |
| 569 | 0 | 42.5% | 0.00 | 0.19 | 108.00 | 14.00 | 17.80 | 1.5% | 0 | 32 |
| 178 | 0 | 44.4% | 0.00 | 0.34 | 109.00 | 14.90 | 18.95 | 1.5% | 0 | 39 |
| 1,749 | 218 | 55.1% | 0.03 | 0.06 | 110.00 | 15.90 | 19.80 | 1.5% | 2 | 128 |
| 43 | 0 | 48.3% | 0.00 | 0.69 | 111.00 | 16.90 | 20.30 | 1.5% | 0 | 96 |
| 130 | 6 | 50.3% | 0.00 | 0.47 | 112.00 | 17.95 | 21.80 | 1.5% | 3 | 16 |
| 91 | 7 | 52.2% | 0.00 | 0.29 | 113.00 | 18.95 | 22.80 | 1.5% | 292 | 112 |
| 104 | 0 | 54.2% | 0.00 | 0.68 | 114.00 | 19.95 | 23.80 | 1.5% | 140 | 54 |
| 1,035 | 0 | 81.5% | 0.01 | 0.31 | 115.00 | 20.95 | 24.80 | 1.5% | 140 | 49 |
| 232 | 0 | 58.1% | 0.00 | 0.73 | 116.00 | 22.65 | 25.80 | 94.2% | 26 | 17 |
| 126 | 10 | 60.0% | 0.00 | 0.40 | 117.00 | – | – | – | – | – |
| 115 | 0 | 62.0% | 0.00 | 0.74 | 118.00 | 24.55 | 27.80 | 96.1% | 0 | 2 |
| 36 | 0 | 63.9% | 0.00 | 0.93 | 119.00 | – | – | – | – | – |
| 590 | 1 | 65.9% | 0.00 | 0.19 | 120.00 | 25.95 | 29.80 | 1.5% | 0 | 4 |
| 18 | 0 | 67.8% | 0.00 | 0.93 | 121.00 | – | – | – | – | – |
| 27 | 0 | 69.8% | 0.00 | 1.13 | 122.00 | – | – | – | – | – |
| 58 | 0 | 70.8% | 0.00 | 0.30 | 123.00 | – | – | – | – | – |
| 19 | 0 | 72.7% | 0.00 | 0.72 | 124.00 | – | – | – | – | – |
| 48 | 6 | 112.7% | 0.01 | 0.44 | 125.00 | – | – | – | – | – |
| 220 | 0 | 76.6% | 0.00 | 0.72 | 126.00 | – | – | – | – | – |
| 5 | 0 | 78.6% | 0.00 | 0.92 | 127.00 | – | – | – | – | – |
| 19 | 0 | 79.5% | 0.00 | 0.92 | 128.00 | – | – | – | – | – |
| 30 | 0 | 81.5% | 0.00 | 1.16 | 129.00 | – | – | – | – | – |
| 310 | 0 | 83.4% | 0.00 | 0.30 | 130.00 | 35.95 | 39.80 | 1.5% | 0 | 1 |
| 64 | 0 | 84.4% | 0.00 | 0.54 | 131.00 | – | – | – | – | – |
| 619 | 0 | 91.2% | 0.00 | 0.91 | 135.00 | – | – | – | – | – |
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.