| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 4 | 0 | 194.7% | 78.60 | 83.15 | 110.00 | 0.00 | 0.26 | 123.4% | 4 | 52 |
| 4 | 0 | 222.9% | 74.15 | 79.35 | 115.00 | 0.00 | 0.03 | 113.7% | 0 | 3 |
| 22 | 1 | 182.9% | 68.00 | 74.35 | 120.00 | 0.00 | 0.64 | 104.9% | 0 | 52 |
| 18 | 4 | 192.7% | 64.25 | 69.35 | 125.00 | 0.00 | 0.10 | 96.1% | 0 | 78 |
| 21 | 0 | 164.4% | 58.40 | 64.40 | 130.00 | 0.00 | 0.35 | 88.3% | 91 | 147 |
| 8 | 6 | 151.7% | 53.45 | 59.40 | 135.00 | 0.04 | 0.40 | 115.6% | 49 | 522 |
| 14 | 2 | 111.7% | 47.10 | 54.45 | 140.00 | 0.04 | 0.10 | 89.3% | 27 | 92 |
| 6 | 11 | 126.4% | 43.35 | 49.55 | 145.00 | 0.10 | 0.17 | 88.3% | 28 | 449 |
| 37 | 1 | 119.5% | 38.70 | 44.65 | 150.00 | 0.15 | 0.31 | 84.4% | 271 | 147 |
| 6 | 4 | 106.9% | 33.55 | 39.85 | 155.00 | 0.12 | 0.52 | 79.5% | 170 | 983 |
| 0 | 1 | 104.9% | 31.30 | 37.50 | 157.50 | 0.55 | 0.68 | 84.4% | 67 | 0 |
| 29 | 16 | 111.7% | 30.10 | 35.20 | 160.00 | 0.64 | 0.81 | 82.5% | 116 | 494 |
| – | – | – | – | – | 162.50 | 0.85 | 1.23 | 84.4% | 31 | 0 |
| 55 | 0 | 96.1% | 25.95 | 29.05 | 165.00 | 0.97 | 1.28 | 79.5% | 448 | 422 |
| 0 | 1 | 103.9% | 23.55 | 28.55 | 167.50 | 1.46 | 1.69 | 81.5% | 53 | 0 |
| 46 | 3 | 83.4% | 20.60 | 24.70 | 170.00 | 1.63 | 2.11 | 79.5% | 223 | 678 |
| – | – | – | – | – | 172.50 | 2.16 | 2.87 | 81.5% | 78 | 0 |
| 84 | 4 | 79.5% | 17.40 | 19.55 | 175.00 | 2.77 | 3.15 | 79.5% | 253 | 481 |
| – | – | – | – | – | 177.50 | 3.40 | 4.25 | 81.5% | 52 | 0 |
| 487 | 8 | 79.5% | 13.90 | 15.90 | 180.00 | 4.30 | 4.60 | 79.5% | 323 | 1,018 |
| 0 | 1 | 78.6% | 12.35 | 14.10 | 182.50 | 5.10 | 5.70 | 80.5% | 69 | 0 |
| 1,290 | 12 | 79.5% | 10.90 | 12.65 | 185.00 | 6.00 | 6.50 | 78.6% | 411 | 821 |
| 4 | 1 | 79.5% | 9.75 | 11.20 | 187.50 | 6.95 | 7.70 | 78.6% | 77 | 82 |
| 177 | 134 | 78.6% | 8.85 | 9.30 | 190.00 | 8.40 | 8.90 | 79.5% | 355 | 1,665 |
| 10 | 101 | 77.6% | 7.35 | 8.20 | 192.50 | 9.35 | 10.85 | 80.5% | 186 | 138 |
| 115 | 445 | 78.6% | 6.55 | 7.20 | 195.00 | 11.15 | 11.85 | 79.5% | 482 | 558 |
| 45 | 105 | 79.5% | 5.80 | 6.30 | 197.50 | 12.05 | 13.90 | 79.5% | 48 | 1,995 |
| 581 | 729 | 78.6% | 5.00 | 5.25 | 200.00 | 13.60 | 15.00 | 75.6% | 331 | 1,316 |
| 52 | 75 | 80.5% | 3.95 | 5.05 | 202.50 | 15.80 | 17.45 | 81.5% | 20 | 127 |
| 250 | 148 | 78.6% | 3.55 | 3.85 | 205.00 | 17.45 | 19.35 | 80.5% | 35 | 341 |
| 114 | 56 | 79.5% | 3.00 | 3.40 | 207.50 | 19.40 | 21.30 | 81.5% | 10 | 79 |
| 810 | 756 | 78.6% | 2.50 | 2.75 | 210.00 | 21.00 | 23.00 | 77.6% | 89 | 483 |
| 66 | 61 | 78.6% | 2.10 | 2.31 | 212.50 | 22.25 | 26.20 | 79.5% | 158 | 181 |
| 450 | 214 | 78.6% | 1.64 | 1.96 | 215.00 | 25.85 | 27.30 | 82.5% | 44 | 370 |
| 95 | 36 | 77.6% | 1.17 | 1.72 | 217.50 | 27.20 | 30.00 | 80.5% | 2 | 109 |
| 851 | 1,019 | 79.5% | 1.25 | 1.30 | 220.00 | 28.85 | 32.75 | 80.5% | 4 | 311 |
| 186 | 65 | 78.6% | 0.73 | 1.30 | 222.50 | 31.50 | 33.80 | 70.8% | 4 | 100 |
| 369 | 389 | 80.5% | 0.85 | 1.01 | 225.00 | 33.25 | 37.75 | 82.5% | 8 | 291 |
| 99 | 71 | 80.5% | 0.65 | 0.84 | 227.50 | 33.80 | 39.30 | 1.5% | 0 | 35 |
| 667 | 269 | 82.5% | 0.50 | 0.88 | 230.00 | 36.20 | 43.00 | 61.0% | 7 | 22 |
| 204 | 98 | 80.5% | 0.38 | 0.58 | 232.50 | 38.60 | 45.30 | 1.5% | 3 | 6 |
| 424 | 53 | 90.3% | 0.40 | 0.97 | 235.00 | 41.00 | 46.95 | 1.5% | 0 | 15 |
| 65 | 9 | 88.3% | 0.01 | 1.05 | 237.50 | 43.45 | 49.50 | 1.5% | 0 | 5 |
| 387 | 165 | 75.6% | 0.01 | 0.33 | 240.00 | 45.90 | 51.05 | 1.5% | 0 | 5 |
| 11 | 10 | 97.1% | 0.03 | 1.12 | 242.50 | 48.35 | 53.75 | 1.5% | 0 | 25 |
| 596 | 327 | 83.4% | 0.15 | 0.26 | 245.00 | 50.85 | 57.65 | 1.5% | 0 | 1 |
| 0 | 20 | 103.9% | 0.08 | 1.15 | 247.50 | – | – | – | – | – |
| 827 | 135 | 90.3% | 0.11 | 0.35 | 250.00 | 55.80 | 60.70 | 1.5% | 0 | 5 |
| 0 | 104 | 64.9% | 0.00 | 1.23 | 252.50 | – | – | – | – | – |
| 184 | 70 | 99.0% | 0.05 | 0.50 | 255.00 | 62.45 | 67.85 | 115.6% | 0 | 2 |
| 160 | 3 | 84.4% | 0.01 | 0.10 | 260.00 | 65.80 | 72.15 | 1.5% | 0 | 34 |
| 217 | 13 | 74.7% | 0.00 | 0.54 | 265.00 | – | – | – | – | – |
| 114 | 21 | 78.6% | 0.00 | 0.60 | 270.00 | – | – | – | – | – |
| 47 | 3 | 82.5% | 0.00 | 0.55 | 275.00 | – | – | – | – | – |
| 80 | 50 | 85.4% | 0.00 | 0.32 | 280.00 | – | – | – | – | – |
| 21 | 0 | 89.3% | 0.00 | 1.50 | 285.00 | – | – | – | – | – |
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.