| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 262.9% | 73.45 | 75.90 | 75.00 | – | – | – | – | – |
| – | – | – | – | – | 100.00 | 0.00 | 1.50 | 94.2% | 0 | 3 |
| 5 | 0 | 149.8% | 43.55 | 45.95 | 105.00 | 0.00 | 2.13 | 83.4% | 0 | 42 |
| 1 | 0 | 125.4% | 38.25 | 40.90 | 110.00 | 0.00 | 2.13 | 72.7% | 0 | 22 |
| 1 | 1 | 124.4% | 36.45 | 38.95 | 112.00 | 0.00 | 2.13 | 68.8% | 0 | 4 |
| – | – | – | – | – | 113.00 | 0.00 | 2.13 | 66.9% | 0 | 23 |
| – | – | – | – | – | 114.00 | 0.00 | 2.13 | 64.9% | 0 | 10 |
| – | – | – | – | – | 115.00 | 0.00 | 2.13 | 62.9% | 0 | 30 |
| 1 | 0 | 111.7% | 32.45 | 34.95 | 116.00 | 0.00 | 2.13 | 61.0% | 0 | 7 |
| 2 | 0 | 109.8% | 31.50 | 33.95 | 117.00 | 0.00 | 0.56 | 59.0% | 0 | 32 |
| 4 | 0 | 102.9% | 30.30 | 32.95 | 118.00 | 0.00 | 2.13 | 57.1% | 0 | 8 |
| 72 | 0 | 90.3% | 28.90 | 31.95 | 119.00 | 0.00 | 2.13 | 55.1% | 0 | 30 |
| 86 | 0 | 98.1% | 28.35 | 30.95 | 120.00 | 0.00 | 0.72 | 53.2% | 0 | 206 |
| 6 | 0 | 88.3% | 27.05 | 29.95 | 121.00 | 0.00 | 0.69 | 52.2% | 0 | 24 |
| 31 | 0 | 91.2% | 26.35 | 28.95 | 122.00 | 0.00 | 0.54 | 50.3% | 0 | 500 |
| 67 | 1 | 67.8% | 25.05 | 27.40 | 123.00 | 0.00 | 0.80 | 48.3% | 0 | 11 |
| 76 | 0 | 88.3% | 24.55 | 26.90 | 124.00 | 0.00 | 0.95 | 46.4% | 0 | 31 |
| 168 | 40 | 67.8% | 22.85 | 25.75 | 125.00 | 0.00 | 0.87 | 44.4% | 0 | 18 |
| 160 | 0 | 67.8% | 22.05 | 24.65 | 126.00 | 0.00 | 0.66 | 42.5% | 0 | 38 |
| 171 | 1 | 79.5% | 21.50 | 23.95 | 127.00 | 0.00 | 0.55 | 40.5% | 0 | 31 |
| 90 | 0 | 77.6% | 20.60 | 22.95 | 128.00 | 0.00 | 0.54 | 38.6% | 0 | 38 |
| 101 | 0 | 73.7% | 19.55 | 21.95 | 129.00 | 0.00 | 0.11 | 37.6% | 0 | 102 |
| 280 | 1 | 52.2% | 18.40 | 20.10 | 130.00 | 0.01 | 0.05 | 40.5% | 84 | 61 |
| 180 | 2 | 62.0% | 17.10 | 20.00 | 131.00 | 0.00 | 0.07 | 33.7% | 22 | 33 |
| 33 | 3 | 1.5% | 16.10 | 18.00 | 132.00 | 0.00 | 0.09 | 31.7% | 2 | 474 |
| 40 | 3 | 47.3% | 15.35 | 17.25 | 133.00 | 0.00 | 0.09 | 29.8% | 24 | 27 |
| 47 | 0 | 46.4% | 14.60 | 16.10 | 134.00 | 0.00 | 0.57 | 27.8% | 60 | 17 |
| 360 | 3 | 52.2% | 13.60 | 15.65 | 135.00 | 0.02 | 0.06 | 31.7% | 75 | 125 |
| 116 | 2 | 50.3% | 12.65 | 14.65 | 136.00 | 0.00 | 0.32 | 24.9% | 16 | 14 |
| 506 | 16 | 49.3% | 11.50 | 14.00 | 137.00 | 0.00 | 0.17 | 23.0% | 0 | 9 |
| 153 | 13 | 33.7% | 10.65 | 11.90 | 138.00 | 0.07 | 0.41 | 35.6% | 28 | 5 |
| 126 | 134 | 44.4% | 9.75 | 11.85 | 139.00 | 0.08 | 0.42 | 33.7% | 1 | 30 |
| 1,530 | 226 | 32.7% | 8.95 | 9.90 | 140.00 | 0.21 | 0.38 | 31.7% | 41 | 66 |
| 32 | 200 | 32.7% | 7.70 | 9.40 | 141.00 | 0.27 | 0.83 | 35.6% | 22 | 98 |
| 63 | 318 | 33.7% | 7.15 | 8.30 | 142.00 | 0.47 | 1.03 | 35.6% | 10 | 91 |
| 12 | 234 | 34.7% | 6.25 | 7.75 | 143.00 | 0.51 | 0.97 | 32.7% | 23 | 136 |
| 93 | 86 | 32.7% | 5.15 | 7.05 | 144.00 | 0.68 | 1.18 | 31.7% | 21 | 69 |
| 102 | 42 | 34.7% | 5.05 | 6.00 | 145.00 | 1.00 | 1.18 | 30.8% | 954 | 392 |
| 16 | 35 | 33.7% | 4.20 | 5.25 | 146.00 | 1.25 | 1.71 | 31.7% | 14 | 11 |
| 14 | 3 | 29.8% | 3.20 | 4.45 | 147.00 | 1.62 | 1.95 | 30.8% | 143 | 119 |
| 54 | 4 | 30.8% | 2.65 | 3.85 | 148.00 | 2.08 | 2.38 | 31.7% | 735 | 368 |
| 0 | 8 | 33.7% | 2.81 | 3.25 | 149.00 | 2.34 | 2.88 | 30.8% | 253 | 0 |
| 808 | 528 | 31.7% | 2.09 | 2.70 | 150.00 | 3.00 | 3.50 | 31.7% | 229 | 254 |
| 0 | 115 | 33.7% | 1.32 | 1.94 | 152.50 | 4.30 | 5.35 | 31.7% | 1 | 0 |
| 1,475 | 5,610 | 34.7% | 0.92 | 1.05 | 155.00 | 5.80 | 7.30 | 28.8% | 24 | 50 |
| 0 | 26 | 33.7% | 0.28 | 0.78 | 157.50 | – | – | – | – | – |
| 720 | 352 | 35.6% | 0.29 | 0.42 | 160.00 | 9.75 | 11.85 | 1.5% | 22 | 10 |
| 0 | 6 | 39.5% | 0.16 | 0.40 | 162.50 | – | – | – | – | – |
| 294 | 58 | 37.6% | 0.02 | 0.23 | 165.00 | 14.55 | 16.70 | 1.5% | 2 | 28 |
| 0 | 1 | 42.5% | 0.04 | 0.22 | 167.50 | – | – | – | – | – |
| 1,514 | 574 | 42.5% | 0.05 | 0.09 | 170.00 | – | – | – | – | – |
| 0 | 1 | 36.6% | 0.00 | 0.41 | 172.50 | – | – | – | – | – |
| 0 | 1 | 39.5% | 0.00 | 0.36 | 175.00 | – | – | – | – | – |
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.