| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 65.00 | 0.00 | 0.55 | 133.2% | 0 | 3 |
| – | – | – | – | – | 70.00 | 0.00 | 0.40 | 116.6% | 0 | 2 |
| 1 | 0 | 165.4% | 38.20 | 41.40 | 75.00 | – | – | – | – | – |
| 13 | 0 | 140.0% | 33.20 | 36.30 | 80.00 | 0.00 | 1.35 | 87.3% | 0 | 20 |
| – | – | – | – | – | 85.00 | 0.00 | 0.60 | 73.7% | 0 | 27 |
| 0 | 3 | 105.9% | 23.30 | 26.40 | 90.00 | 0.00 | 0.35 | 60.0% | 442 | 444 |
| – | – | – | – | – | 93.00 | 0.00 | 0.45 | 53.2% | 2 | 0 |
| – | – | – | – | – | 95.00 | 0.00 | 0.90 | 48.3% | 0 | 47 |
| – | – | – | – | – | 98.00 | 0.20 | 1.30 | 86.4% | 2 | 0 |
| 10 | 0 | 98.1% | 14.60 | 17.20 | 100.00 | 0.05 | 1.20 | 73.7% | 1 | 32 |
| 1 | 0 | 86.4% | 10.60 | 12.40 | 105.00 | 1.40 | 2.80 | 86.4% | 3 | 366 |
| – | – | – | – | – | 107.00 | 1.85 | 3.00 | 81.5% | 1 | 0 |
| 9 | 0 | 88.3% | 7.00 | 9.70 | 110.00 | 2.80 | 4.10 | 81.5% | 17 | 583 |
| – | – | – | – | – | 111.00 | 3.10 | 4.60 | 81.5% | 0 | 2 |
| – | – | – | – | – | 112.00 | 3.50 | 5.00 | 80.5% | 0 | 30 |
| – | – | – | – | – | 113.00 | 3.70 | 5.60 | 79.5% | 3 | 914 |
| – | – | – | – | – | 114.00 | 4.30 | 6.00 | 79.5% | 0 | 6 |
| 2 | 6 | 87.3% | 4.00 | 7.30 | 115.00 | 4.60 | 6.90 | 80.5% | 5 | 1,694 |
| 2 | 0 | 75.6% | 3.30 | 5.50 | 116.00 | 5.20 | 7.10 | 78.6% | 0 | 1 |
| 2 | 0 | 83.4% | 3.70 | 5.30 | 117.00 | 4.80 | 7.90 | 72.7% | 0 | 4 |
| – | – | – | – | – | 118.00 | 6.20 | 8.30 | 76.6% | 6 | 337 |
| – | – | – | – | – | 119.00 | 6.60 | 9.30 | 77.6% | 0 | 2 |
| 39 | 9 | 77.6% | 2.20 | 3.90 | 120.00 | 7.70 | 9.70 | 79.5% | 12 | 123 |
| – | – | – | – | – | 121.00 | 7.80 | 10.10 | 71.7% | 1 | 2 |
| – | – | – | – | – | 122.00 | 8.90 | 11.10 | 77.6% | 4 | 4 |
| 1 | 0 | 82.5% | 1.50 | 3.50 | 123.00 | 9.70 | 11.50 | 74.7% | 0 | 3 |
| – | – | – | – | – | 124.00 | 10.00 | 12.80 | 75.6% | 2 | 4 |
| 12 | 3 | 82.5% | 0.55 | 3.50 | 125.00 | 10.90 | 13.60 | 76.6% | 1 | 14 |
| 25 | 0 | 97.1% | 1.00 | 4.20 | 126.00 | 11.80 | 14.20 | 75.6% | 0 | 8 |
| 3 | 0 | 68.8% | 0.10 | 1.85 | 127.00 | 12.20 | 15.50 | 75.6% | 0 | 3 |
| 47 | 0 | 76.6% | 0.65 | 1.65 | 128.00 | 13.70 | 15.40 | 72.7% | 602 | 602 |
| 0 | 5 | 77.6% | 0.55 | 1.60 | 129.00 | 14.20 | 16.30 | 67.8% | 2 | 4 |
| 70 | 5 | 77.6% | 0.55 | 1.35 | 130.00 | 14.60 | 17.80 | 69.8% | 0 | 28 |
| 1 | 0 | 84.4% | 0.45 | 1.75 | 131.00 | – | – | – | – | – |
| 3 | 0 | 83.4% | 0.30 | 1.55 | 132.00 | – | – | – | – | – |
| 8 | 6 | 85.4% | 0.05 | 1.70 | 133.00 | – | – | – | – | – |
| 4 | 0 | 87.3% | 0.05 | 1.65 | 134.00 | 17.80 | 21.30 | 38.6% | 0 | 1 |
| 46 | 0 | 42.5% | 0.00 | 0.80 | 135.00 | 19.50 | 21.70 | 52.2% | 52 | 10 |
| 18 | 0 | 44.4% | 0.00 | 1.35 | 136.00 | 20.50 | 22.60 | 43.4% | 0 | 61 |
| 5 | 0 | 45.4% | 0.00 | 1.30 | 137.00 | 21.20 | 24.30 | 69.8% | 0 | 10 |
| 5 | 0 | 47.3% | 0.00 | 1.40 | 138.00 | 22.40 | 25.20 | 74.7% | 0 | 1 |
| 11 | 0 | 49.3% | 0.00 | 1.10 | 139.00 | – | – | – | – | – |
| 122 | 3 | 50.3% | 0.00 | 0.50 | 140.00 | 23.90 | 27.10 | 1.5% | 0 | 2 |
| 4 | 0 | 52.2% | 0.00 | 0.95 | 141.00 | – | – | – | – | – |
| 1 | 0 | 53.2% | 0.00 | 1.05 | 142.00 | – | – | – | – | – |
| 1 | 0 | 55.1% | 0.00 | 0.80 | 143.00 | – | – | – | – | – |
| 2 | 0 | 57.1% | 0.00 | 0.95 | 144.00 | – | – | – | – | – |
| 2,627 | 8 | 102.9% | 0.05 | 0.95 | 145.00 | 29.20 | 32.00 | 72.7% | 1 | 2 |
| 78 | 0 | 60.0% | 0.00 | 1.05 | 146.00 | – | – | – | – | – |
| 68 | 5 | 61.0% | 0.00 | 1.00 | 147.00 | – | – | – | – | – |
| – | – | – | – | – | 149.00 | 32.40 | 36.00 | 1.5% | 1 | 0 |
| 39 | 5 | 65.9% | 0.00 | 3.50 | 150.00 | 34.00 | 36.90 | 1.5% | 0 | 2 |
| 166 | 11 | 129.3% | 0.05 | 1.20 | 155.00 | 39.00 | 41.90 | 1.5% | 0 | 2 |
| 22 | 0 | 79.5% | 0.00 | 0.80 | 160.00 | – | – | – | – | – |
| 6 | 0 | 85.4% | 0.00 | 0.55 | 165.00 | – | – | – | – | – |
| 1 | 0 | 92.2% | 0.00 | 0.55 | 170.00 | – | – | – | – | – |
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.