| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 261.0% | 40.35 | 44.10 | 50.00 | 0.00 | 0.10 | 206.4% | 1 | 0 |
| 0 | 1 | 218.1% | 30.70 | 34.00 | 60.00 | 0.00 | 0.08 | 148.8% | 0 | 7 |
| 1 | 2 | 1.5% | 25.50 | 28.15 | 65.00 | 0.00 | 0.16 | 122.5% | 0 | 1 |
| 7 | 4 | 141.0% | 20.55 | 24.05 | 70.00 | 0.00 | 0.07 | 99.0% | 7 | 0 |
| 10 | 5 | 111.7% | 16.50 | 20.05 | 74.00 | 0.00 | 0.04 | 80.5% | 1 | 1 |
| 4 | 5 | 105.9% | 15.50 | 19.05 | 75.00 | 0.00 | 0.07 | 75.6% | 0 | 18 |
| 2 | 5 | 103.9% | 14.55 | 18.05 | 76.00 | – | – | – | – | – |
| 2 | 5 | 95.1% | 13.50 | 17.05 | 77.00 | 0.00 | 0.08 | 66.9% | 1 | 0 |
| 2 | 2 | 89.3% | 12.50 | 16.05 | 78.00 | 0.00 | 0.06 | 62.9% | 2 | 0 |
| 1 | 3 | 1.5% | 11.75 | 13.75 | 79.00 | 0.00 | 0.10 | 58.1% | 1 | 2 |
| 1 | 12 | 82.5% | 11.90 | 12.75 | 80.00 | 0.01 | 0.08 | 64.9% | 0 | 77 |
| 2 | 10 | 119.5% | 10.90 | 13.10 | 81.00 | 0.00 | 0.11 | 50.3% | 10 | 3 |
| 20 | 12 | 70.8% | 8.55 | 12.10 | 82.00 | 0.00 | 0.08 | 45.4% | 8 | 51 |
| 13 | 38 | 69.8% | 7.60 | 11.15 | 83.00 | 0.02 | 0.10 | 54.2% | 143 | 26 |
| 7 | 67 | 39.5% | 6.90 | 9.45 | 84.00 | 0.05 | 0.16 | 54.2% | 218 | 182 |
| 3 | 78 | 55.1% | 6.05 | 8.65 | 85.00 | 0.12 | 0.15 | 51.2% | 291 | 399 |
| 5 | 65 | 1.5% | 4.70 | 6.80 | 86.00 | 0.16 | 0.23 | 50.3% | 133 | 53 |
| 53 | 91 | 40.5% | 4.85 | 5.80 | 87.00 | 0.25 | 0.35 | 49.3% | 124 | 742 |
| 4 | 116 | 48.3% | 4.45 | 4.80 | 88.00 | 0.41 | 0.50 | 48.3% | 2,001 | 175 |
| 70 | 82 | 49.3% | 3.70 | 4.00 | 89.00 | 0.60 | 0.72 | 48.3% | 1,617 | 74 |
| 69 | 7,140 | 48.3% | 3.00 | 3.25 | 90.00 | 0.91 | 1.00 | 48.3% | 1,942 | 1,861 |
| 7 | 3,093 | 48.3% | 2.39 | 2.56 | 91.00 | 1.26 | 1.38 | 48.3% | 821 | 253 |
| 146 | 2,100 | 48.3% | 1.86 | 1.99 | 92.00 | 1.71 | 1.83 | 48.3% | 755 | 328 |
| 177 | 2,356 | 48.3% | 1.44 | 1.53 | 93.00 | 2.28 | 2.40 | 49.3% | 2,978 | 850 |
| 428 | 4,195 | 49.3% | 1.10 | 1.16 | 94.00 | 2.90 | 3.10 | 50.3% | 570 | 389 |
| 1,219 | 2,729 | 49.3% | 0.80 | 0.86 | 95.00 | 3.50 | 3.80 | 49.3% | 652 | 406 |
| 490 | 1,357 | 49.3% | 0.58 | 0.63 | 96.00 | 4.30 | 4.60 | 50.3% | 43 | 275 |
| 498 | 1,341 | 50.3% | 0.41 | 0.46 | 97.00 | 4.55 | 5.45 | 37.6% | 70 | 208 |
| 1,029 | 1,556 | 51.2% | 0.30 | 0.37 | 98.00 | 4.55 | 6.95 | 1.5% | 67 | 267 |
| 490 | 358 | 52.2% | 0.21 | 0.26 | 99.00 | 6.00 | 7.90 | 44.4% | 80 | 204 |
| 1,381 | 2,957 | 53.2% | 0.16 | 0.17 | 100.00 | 7.60 | 8.25 | 46.4% | 257 | 529 |
| 1,383 | 110 | 56.1% | 0.12 | 0.15 | 101.00 | 7.30 | 10.60 | 54.2% | 66 | 42 |
| 192 | 27 | 56.1% | 0.05 | 0.14 | 102.00 | 8.05 | 11.60 | 1.5% | 20 | 50 |
| 393 | 69 | 57.1% | 0.03 | 0.12 | 103.00 | 9.00 | 11.80 | 1.5% | 17 | 73 |
| 1,420 | 198 | 61.0% | 0.06 | 0.07 | 104.00 | 9.90 | 13.55 | 1.5% | 57 | 194 |
| 1,025 | 350 | 61.0% | 0.02 | 0.07 | 105.00 | 10.95 | 14.15 | 1.5% | 31 | 571 |
| 774 | 75 | 66.9% | 0.03 | 0.08 | 106.00 | 12.10 | 15.55 | 1.5% | 56 | 103 |
| 142 | 21 | 68.8% | 0.03 | 0.07 | 107.00 | 13.95 | 15.60 | 1.5% | 9 | 51 |
| 909 | 7 | 69.8% | 0.03 | 0.06 | 108.00 | 14.45 | 16.15 | 1.5% | 5 | 44 |
| 201 | 8 | 70.8% | 0.01 | 0.06 | 109.00 | 15.00 | 18.55 | 1.5% | 10 | 54 |
| 678 | 66 | 70.8% | 0.01 | 0.03 | 110.00 | 16.00 | 19.50 | 1.5% | 5 | 26 |
| 47 | 3 | 67.8% | 0.00 | 0.07 | 111.00 | 16.95 | 20.50 | 1.5% | 0 | 72 |
| 461 | 11 | 70.8% | 0.00 | 0.04 | 112.00 | 18.00 | 21.70 | 78.6% | 0 | 26 |
| 101 | 1 | 73.7% | 0.00 | 0.04 | 113.00 | 19.00 | 22.55 | 1.5% | 0 | 1 |
| 75 | 6 | 76.6% | 0.00 | 0.04 | 114.00 | – | – | – | – | – |
| 305 | 2 | 79.5% | 0.00 | 0.04 | 115.00 | 21.00 | 24.70 | 88.3% | 0 | 21 |
| 33 | 0 | 81.5% | 0.00 | 0.07 | 116.00 | – | – | – | – | – |
| 42 | 0 | 84.4% | 0.00 | 0.09 | 117.00 | – | – | – | – | – |
| 47 | 10 | 99.0% | 0.01 | 0.06 | 118.00 | – | – | – | – | – |
| 28 | 0 | 90.3% | 0.00 | 0.13 | 119.00 | – | – | – | – | – |
| 372 | 0 | 92.2% | 0.00 | 0.08 | 120.00 | 26.00 | 29.70 | 103.9% | 0 | 2 |
| 30 | 0 | 95.1% | 0.00 | 0.15 | 121.00 | – | – | – | – | – |
| 11 | 6 | 104.9% | 0.01 | 0.03 | 122.00 | – | – | – | – | – |
| 108 | 0 | 100.0% | 0.00 | 0.09 | 123.00 | – | – | – | – | – |
| 2 | 0 | 102.9% | 0.00 | 0.18 | 124.00 | – | – | – | – | – |
| 330 | 0 | 104.9% | 0.00 | 0.09 | 125.00 | – | – | – | – | – |
| 55 | 50 | 107.8% | 0.00 | 0.07 | 126.00 | – | – | – | – | – |
| 6 | 0 | 109.8% | 0.00 | 0.19 | 127.00 | – | – | – | – | – |
| 3 | 0 | 112.7% | 0.00 | 0.19 | 128.00 | – | – | – | – | – |
| 13 | 0 | 114.7% | 0.00 | 0.19 | 129.00 | – | – | – | – | – |
| 17 | 0 | 117.6% | 0.00 | 0.05 | 130.00 | 36.00 | 39.60 | 1.5% | 0 | 2 |
| 1 | 0 | 121.5% | 0.00 | 0.20 | 132.00 | – | – | – | – | – |
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.