| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 100 | 0 | 1.5% | 65.05 | 67.60 | 67.00 | 0.02 | 0.12 | 192.7% | 517 | 27 |
| 68 | 0 | 169.3% | 63.75 | 67.05 | 68.00 | 0.01 | 0.11 | 185.9% | 260 | 17 |
| 53 | 16 | 1.5% | 62.75 | 65.15 | 69.00 | 0.00 | 0.15 | 151.7% | 311 | 114 |
| 376 | 262 | 1.5% | 61.75 | 64.55 | 70.00 | 0.04 | 0.07 | 178.1% | 1,501 | 351 |
| 155 | 100 | 1.5% | 60.75 | 63.05 | 71.00 | 0.02 | 0.13 | 178.1% | 127 | 29 |
| 81 | 2 | 1.5% | 59.80 | 62.65 | 72.00 | 0.03 | 0.11 | 174.2% | 310 | 70 |
| 9 | 0 | 1.5% | 58.70 | 61.20 | 73.00 | 0.01 | 0.25 | 184.9% | 109 | 39 |
| 40 | 1 | 195.6% | 57.80 | 61.40 | 74.00 | 0.05 | 0.17 | 177.1% | 135 | 115 |
| 145 | 0 | 1.5% | 56.75 | 59.25 | 75.00 | 0.05 | 0.10 | 166.4% | 370 | 131 |
| 24 | 0 | 1.5% | 55.75 | 58.10 | 76.00 | 0.01 | 0.17 | 165.4% | 82 | 22 |
| 33 | 0 | 1.5% | 54.65 | 58.05 | 77.00 | 0.04 | 0.20 | 168.3% | 191 | 90 |
| 48 | 5 | 152.7% | 53.80 | 57.10 | 78.00 | 0.02 | 0.19 | 160.5% | 179 | 49 |
| 29 | 4 | 160.5% | 52.85 | 56.15 | 79.00 | 0.04 | 0.20 | 161.5% | 214 | 45 |
| 800 | 0 | 156.6% | 51.85 | 55.15 | 80.00 | 0.10 | 0.18 | 161.5% | 1,274 | 1,243 |
| 35 | 0 | 153.7% | 50.85 | 54.15 | 81.00 | 0.10 | 0.19 | 159.5% | 162 | 50 |
| 37 | 0 | 153.7% | 49.90 | 53.15 | 82.00 | 0.10 | 0.19 | 155.6% | 259 | 298 |
| 27 | 0 | 142.9% | 48.75 | 52.20 | 83.00 | 0.06 | 0.26 | 153.7% | 170 | 63 |
| 27 | 0 | 147.8% | 47.85 | 51.20 | 84.00 | 0.18 | 0.20 | 154.7% | 94 | 26 |
| 90 | 1 | 150.8% | 46.95 | 50.20 | 85.00 | 0.19 | 0.27 | 155.6% | 711 | 369 |
| 74 | 7 | 143.9% | 45.85 | 49.25 | 86.00 | 0.16 | 0.26 | 149.8% | 219 | 323 |
| 146 | 8 | 144.9% | 42.05 | 45.35 | 90.00 | 0.32 | 0.45 | 151.7% | 2,292 | 1,308 |
| 13 | 5 | 113.7% | 37.10 | 40.00 | 95.00 | 0.30 | 0.65 | 139.0% | 949 | 588 |
| – | – | – | – | – | 97.00 | 0.38 | 0.77 | 137.1% | 186 | 0 |
| – | – | – | – | – | 98.00 | 0.20 | 1.20 | 140.0% | 156 | 0 |
| – | – | – | – | – | 99.00 | 0.60 | 0.82 | 136.1% | 110 | 0 |
| 84 | 84 | 138.1% | 33.35 | 35.15 | 100.00 | 0.83 | 0.85 | 138.1% | 6,877 | 3,079 |
| – | – | – | – | – | 101.00 | 0.50 | 1.19 | 134.2% | 102 | 0 |
| – | – | – | – | – | 102.00 | 0.78 | 1.33 | 138.1% | 69 | 0 |
| – | – | – | – | – | 103.00 | 0.78 | 1.20 | 132.2% | 62 | 0 |
| – | – | – | – | – | 104.00 | 1.13 | 1.98 | 145.9% | 26 | 0 |
| 82 | 21 | 139.0% | 28.40 | 31.35 | 105.00 | 1.21 | 1.50 | 136.1% | 866 | 904 |
| – | – | – | – | – | 106.00 | 0.47 | 2.78 | 139.0% | 69 | 0 |
| – | – | – | – | – | 107.00 | 0.82 | 2.92 | 141.0% | 81 | 0 |
| – | – | – | – | – | 108.00 | 1.40 | 2.50 | 139.0% | 31 | 0 |
| – | – | – | – | – | 109.00 | 1.04 | 2.11 | 125.4% | 27 | 0 |
| 600 | 335 | 128.3% | 23.80 | 26.75 | 110.00 | 2.00 | 2.39 | 136.1% | 6,839 | 6,726 |
| – | – | – | – | – | 111.00 | 1.45 | 3.05 | 133.2% | 84 | 0 |
| – | – | – | – | – | 112.00 | 1.55 | 3.80 | 137.1% | 39 | 0 |
| – | – | – | – | – | 113.00 | 1.11 | 4.20 | 132.2% | 220 | 0 |
| – | – | – | – | – | 114.00 | 1.34 | 4.10 | 129.3% | 27 | 0 |
| 10 | 26 | 132.2% | 19.85 | 23.20 | 115.00 | 2.70 | 3.50 | 132.2% | 401 | 85 |
| – | – | – | – | – | 116.00 | 2.08 | 4.95 | 135.1% | 67 | 0 |
| 0 | 1 | 133.2% | 18.35 | 21.90 | 117.00 | 2.71 | 5.45 | 139.0% | 72 | 0 |
| 0 | 1 | 131.2% | 17.60 | 21.00 | 118.00 | 3.00 | 5.40 | 136.1% | 58 | 0 |
| – | – | – | – | – | 119.00 | 3.30 | 4.85 | 129.3% | 90 | 0 |
| 50 | 219 | 125.4% | 16.20 | 18.95 | 120.00 | 4.35 | 4.85 | 132.2% | 2,908 | 437 |
| 0 | 1 | 129.3% | 15.55 | 18.70 | 121.00 | 3.70 | 6.80 | 137.1% | 64 | 0 |
| 0 | 7 | 131.2% | 14.95 | 18.25 | 122.00 | 4.75 | 6.85 | 140.0% | 43 | 0 |
| 0 | 29 | 130.3% | 14.30 | 17.55 | 123.00 | 4.90 | 6.85 | 136.1% | 58 | 0 |
| 0 | 31 | 129.3% | 13.65 | 16.75 | 124.00 | 5.10 | 7.40 | 135.1% | 68 | 0 |
| 63 | 89 | 130.3% | 13.05 | 16.35 | 125.00 | 6.05 | 7.00 | 134.2% | 1,450 | 171 |
| 0 | 22 | 130.3% | 12.60 | 15.65 | 126.00 | 6.40 | 7.40 | 133.2% | 94 | 0 |
| 0 | 16 | 129.3% | 12.60 | 14.30 | 127.00 | 6.30 | 8.70 | 135.1% | 46 | 0 |
| 0 | 32 | 132.2% | 12.00 | 14.30 | 128.00 | 6.75 | 8.75 | 133.2% | 142 | 0 |
| 0 | 217 | 134.2% | 12.00 | 13.50 | 129.00 | 8.00 | 9.00 | 137.1% | 129 | 0 |
| 14 | 401 | 130.3% | 11.25 | 12.55 | 130.00 | 8.60 | 9.25 | 136.1% | 1,917 | 110 |
| 0 | 87 | 134.2% | 10.90 | 12.50 | 131.00 | 8.60 | 10.15 | 135.1% | 725 | 0 |
| 0 | 242 | 135.1% | 10.45 | 12.15 | 132.00 | 8.95 | 10.80 | 135.1% | 338 | 0 |
| 0 | 1,798 | 135.1% | 9.95 | 11.70 | 133.00 | 9.60 | 11.15 | 135.1% | 476 | 0 |
| 0 | 157 | 134.2% | 9.60 | 11.00 | 134.00 | 10.50 | 11.60 | 136.1% | 925 | 0 |
| 1,529 | 1,506 | 135.1% | 9.25 | 10.65 | 135.00 | 10.90 | 12.50 | 138.1% | 1,239 | 88 |
| 0 | 30 | 134.2% | 8.75 | 10.10 | 136.00 | 11.10 | 13.10 | 136.1% | 622 | 0 |
| 0 | 97 | 135.1% | 8.30 | 9.90 | 137.00 | 11.80 | 13.75 | 137.1% | 108 | 0 |
| 0 | 67 | 136.1% | 8.20 | 9.25 | 138.00 | 12.55 | 14.40 | 138.1% | 89 | 0 |
| 0 | 174 | 136.1% | 7.75 | 8.95 | 139.00 | 13.10 | 15.25 | 139.0% | 199 | 0 |
| 2,696 | 4,627 | 137.1% | 7.70 | 8.50 | 140.00 | 13.65 | 15.85 | 139.0% | 937 | 448 |
| 0 | 208 | 136.1% | 7.10 | 8.20 | 141.00 | 14.65 | 16.45 | 141.0% | 85 | 0 |
| 0 | 68 | 139.0% | 6.75 | 8.20 | 142.00 | 15.45 | 17.05 | 141.0% | 203 | 0 |
| 0 | 1,637 | 139.0% | 6.55 | 7.80 | 143.00 | 15.75 | 17.80 | 139.0% | 110 | 0 |
| 0 | 128 | 137.1% | 6.25 | 7.20 | 144.00 | 16.75 | 18.45 | 142.0% | 56 | 0 |
| 1,735 | 1,897 | 137.1% | 6.10 | 6.70 | 145.00 | 17.35 | 19.45 | 142.9% | 356 | 207 |
| 0 | 782 | 139.0% | 5.70 | 6.70 | 146.00 | 17.75 | 20.10 | 141.0% | 26 | 0 |
| 0 | 27 | 140.0% | 5.40 | 6.70 | 147.00 | 18.50 | 20.70 | 140.0% | 64 | 0 |
| 0 | 40 | 142.9% | 5.40 | 6.45 | 148.00 | 19.05 | 21.70 | 141.0% | 43 | 0 |
| 0 | 43 | 141.0% | 5.20 | 5.85 | 149.00 | 19.90 | 22.50 | 142.0% | 280 | 0 |
| 1,859 | 4,160 | 142.0% | 5.20 | 5.50 | 150.00 | 20.75 | 23.50 | 144.9% | 911 | 361 |
| 0 | 126 | 138.1% | 3.80 | 5.20 | 152.50 | 22.55 | 25.70 | 146.8% | 9 | 0 |
| 1,639 | 252 | 145.9% | 3.90 | 5.00 | 155.00 | 24.50 | 27.20 | 142.9% | 65 | 111 |
| 0 | 980 | 145.9% | 3.60 | 4.35 | 157.50 | 26.50 | 29.50 | 145.9% | 3 | 0 |
| 527 | 1,326 | 145.9% | 3.10 | 3.90 | 160.00 | 28.75 | 31.90 | 149.8% | 88 | 47 |
| 0 | 48 | 141.0% | 1.48 | 4.15 | 162.50 | 30.85 | 34.00 | 150.8% | 2 | 0 |
| 1,577 | 1,093 | 149.8% | 2.72 | 3.20 | 165.00 | 32.75 | 36.20 | 149.8% | 23 | 10 |
| 0 | 35 | 148.8% | 2.00 | 3.10 | 167.50 | – | – | – | – | – |
| 73 | 1,339 | 148.8% | 2.11 | 2.47 | 170.00 | 37.55 | 40.50 | 152.7% | 40 | 26 |
| 0 | 15 | 152.7% | 1.09 | 3.25 | 172.50 | 39.70 | 43.05 | 155.6% | 5 | 0 |
| 144 | 345 | 152.7% | 1.45 | 2.45 | 175.00 | 41.90 | 45.30 | 155.6% | 18 | 18 |
| 0 | 33 | 154.7% | 0.71 | 2.89 | 177.50 | – | – | – | – | – |
| 204 | 1,147 | 159.5% | 1.43 | 2.15 | 180.00 | 46.60 | 49.95 | 158.6% | 27 | 18 |
| 0 | 572 | 158.6% | 0.73 | 2.33 | 182.50 | – | – | – | – | – |
| 34 | 232 | 162.5% | 1.35 | 1.65 | 185.00 | – | – | – | – | – |
| 0 | 7 | 160.5% | 0.52 | 2.03 | 187.50 | – | – | – | – | – |
| 30 | 430 | 166.4% | 0.95 | 1.72 | 190.00 | 56.15 | 59.45 | 164.4% | 1 | 1 |
| 0 | 35 | 165.4% | 0.95 | 1.33 | 192.50 | – | – | – | – | – |
| 13 | 123 | 163.4% | 0.26 | 1.68 | 195.00 | – | – | – | – | – |
| 0 | 22 | 180.0% | 0.80 | 1.87 | 197.50 | – | – | – | – | – |
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.