| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 105.00 | 0.00 | 0.56 | 162.5% | 48 | 45 |
| – | – | – | – | – | 110.00 | 0.00 | 2.13 | 151.7% | 0 | 3 |
| – | – | – | – | – | 115.00 | 0.00 | 0.10 | 142.0% | 0 | 7 |
| 1 | 0 | 1.5% | 87.30 | 90.30 | 120.00 | 0.00 | 0.75 | 132.2% | 0 | 26 |
| 1 | 0 | 1.5% | 83.05 | 85.30 | 125.00 | 0.00 | 2.14 | 123.4% | 0 | 99 |
| 1 | 0 | 1.5% | 78.05 | 80.30 | 130.00 | 0.00 | 0.22 | 114.7% | 159 | 594 |
| – | – | – | – | – | 135.00 | 0.00 | 0.13 | 105.9% | 20 | 215 |
| 23 | 0 | 1.5% | 67.70 | 70.65 | 140.00 | 0.01 | 0.10 | 117.6% | 85 | 127 |
| 26 | 0 | 1.5% | 62.75 | 65.30 | 145.00 | 0.01 | 0.13 | 109.8% | 10 | 183 |
| 62 | 30 | 1.5% | 58.05 | 60.30 | 150.00 | 0.05 | 0.06 | 99.0% | 48 | 702 |
| 75 | 5 | 1.5% | 52.80 | 55.25 | 155.00 | 0.05 | 0.09 | 92.2% | 53 | 641 |
| 56 | 33 | 1.5% | 48.15 | 50.05 | 160.00 | 0.10 | 0.17 | 91.2% | 119 | 1,102 |
| 52 | 0 | 1.5% | 43.25 | 45.05 | 165.00 | 0.15 | 0.21 | 85.4% | 134 | 387 |
| 41 | 13 | 69.8% | 41.10 | 42.60 | 167.50 | 0.04 | 0.26 | 78.6% | 89 | 371 |
| 84 | 10 | 83.4% | 38.30 | 40.90 | 170.00 | 0.25 | 0.34 | 82.5% | 440 | 5,076 |
| 100 | 10 | 1.5% | 35.85 | 37.70 | 172.50 | 0.27 | 0.44 | 80.5% | 75 | 72 |
| 254 | 12 | 70.8% | 33.50 | 35.60 | 175.00 | 0.32 | 0.51 | 77.6% | 217 | 910 |
| 18 | 8 | 78.6% | 31.10 | 33.70 | 177.50 | 0.38 | 0.57 | 74.7% | 71 | 98 |
| 276 | 29 | 67.8% | 28.85 | 30.55 | 180.00 | 0.60 | 0.71 | 74.7% | 170 | 965 |
| 44 | 5 | 65.9% | 26.35 | 28.30 | 182.50 | 0.75 | 0.90 | 73.7% | 75 | 217 |
| 322 | 33 | 75.6% | 24.65 | 26.35 | 185.00 | 1.04 | 1.15 | 73.7% | 262 | 674 |
| 23 | 3 | 65.9% | 21.95 | 23.70 | 187.50 | 1.36 | 1.51 | 73.7% | 85 | 102 |
| 1,563 | 131 | 71.7% | 20.50 | 21.50 | 190.00 | 1.71 | 1.84 | 72.7% | 214 | 1,089 |
| 253 | 57 | 71.7% | 18.55 | 19.55 | 192.50 | 2.20 | 2.33 | 72.7% | 52 | 1,293 |
| 723 | 56 | 71.7% | 16.60 | 17.60 | 195.00 | 2.66 | 2.91 | 71.7% | 118 | 1,242 |
| 602 | 48 | 71.7% | 14.75 | 15.75 | 197.50 | 3.40 | 3.65 | 71.7% | 401 | 337 |
| 1,864 | 161 | 72.7% | 13.40 | 13.90 | 200.00 | 4.20 | 4.45 | 71.7% | 354 | 356 |
| 242 | 23 | 71.7% | 11.75 | 12.30 | 202.50 | 5.10 | 5.45 | 72.7% | 161 | 56 |
| 913 | 336 | 73.7% | 10.35 | 11.05 | 205.00 | 6.15 | 6.30 | 71.7% | 80 | 238 |
| 182 | 169 | 71.7% | 9.00 | 9.45 | 207.50 | 7.25 | 7.65 | 72.7% | 78 | 331 |
| 3,315 | 517 | 71.7% | 7.90 | 8.05 | 210.00 | 8.55 | 9.10 | 73.7% | 96 | 169 |
| 343 | 89 | 71.7% | 6.70 | 7.05 | 212.50 | 9.25 | 10.95 | 72.7% | 2 | 1 |
| 685 | 421 | 71.7% | 5.75 | 6.05 | 215.00 | 11.40 | 12.55 | 75.6% | 8 | 36 |
| 785 | 37 | 71.7% | 4.85 | 5.20 | 217.50 | 12.95 | 14.20 | 75.6% | 1 | 51 |
| 2,279 | 360 | 71.7% | 4.15 | 4.30 | 220.00 | 14.75 | 15.25 | 72.7% | 2 | 41 |
| 6 | 40 | 72.7% | 3.40 | 3.75 | 222.50 | – | – | – | – | – |
| 516 | 544 | 71.7% | 2.91 | 3.05 | 225.00 | 17.60 | 19.85 | 72.7% | 48 | 160 |
| 13 | 51 | 73.7% | 2.42 | 2.70 | 227.50 | 19.65 | 21.85 | 73.7% | 15 | 0 |
| 849 | 882 | 72.7% | 2.01 | 2.08 | 230.00 | 21.35 | 24.75 | 76.6% | 2 | 3 |
| 17 | 198 | 72.7% | 1.65 | 1.78 | 232.50 | – | – | – | – | – |
| 288 | 126 | 72.7% | 1.35 | 1.44 | 235.00 | – | – | – | – | – |
| 2 | 58 | 73.7% | 1.08 | 1.27 | 237.50 | 28.45 | 30.60 | 76.6% | 1 | 0 |
| 387 | 113 | 73.7% | 0.89 | 0.96 | 240.00 | 30.30 | 32.90 | 73.7% | 0 | 4 |
| 0 | 6 | 73.7% | 0.69 | 0.85 | 242.50 | – | – | – | – | – |
| 409 | 32 | 73.7% | 0.56 | 0.70 | 245.00 | 34.55 | 38.30 | 77.6% | 0 | 15 |
| 358 | 13 | 74.7% | 0.44 | 0.58 | 247.50 | – | – | – | – | – |
| 1,271 | 523 | 74.7% | 0.38 | 0.45 | 250.00 | – | – | – | – | – |
| 42 | 8 | 77.6% | 0.20 | 0.61 | 252.50 | – | – | – | – | – |
| 270 | 120 | 75.6% | 0.21 | 0.33 | 255.00 | – | – | – | – | – |
| 123 | 57 | 79.5% | 0.11 | 0.37 | 260.00 | – | – | – | – | – |
| 453 | 271 | 79.5% | 0.11 | 0.19 | 265.00 | – | – | – | – | – |
| 15 | 19 | 62.9% | 0.00 | 0.37 | 270.00 | – | – | – | – | – |
| 1 | 106 | 81.5% | 0.03 | 0.11 | 275.00 | – | – | – | – | – |
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.