| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 10 | 0 | 1.5% | 119.75 | 122.25 | 130.00 | 0.01 | 0.08 | 162.5% | 5 | 354 |
| – | – | – | – | – | 135.00 | 0.00 | 0.45 | 135.1% | 16 | 1,373 |
| 34 | 1 | 1.5% | 109.80 | 112.45 | 140.00 | 0.03 | 0.25 | 167.3% | 16 | 2,636 |
| 43 | 6 | 1.5% | 104.80 | 107.30 | 145.00 | 0.04 | 0.25 | 157.6% | 16 | 552 |
| 79 | 1 | 129.3% | 99.80 | 102.55 | 150.00 | 0.02 | 0.07 | 132.2% | 16 | 1,299 |
| 45 | 0 | 132.2% | 94.85 | 97.60 | 155.00 | 0.05 | 0.08 | 129.3% | 11 | 807 |
| 60 | 3 | 1.5% | 89.85 | 92.35 | 160.00 | 0.05 | 0.16 | 128.3% | 73 | 851 |
| 90 | 0 | 1.5% | 84.90 | 87.20 | 165.00 | 0.10 | 0.41 | 135.1% | 80 | 2,155 |
| 84 | 0 | 117.6% | 79.95 | 82.65 | 170.00 | 0.15 | 0.25 | 121.5% | 173 | 922 |
| – | – | – | – | – | 172.50 | 0.11 | 0.25 | 115.6% | 10 | 0 |
| 237 | 6 | 120.5% | 75.05 | 77.85 | 175.00 | 0.19 | 0.36 | 119.5% | 311 | 756 |
| – | – | – | – | – | 177.50 | 0.11 | 0.50 | 116.6% | 3 | 0 |
| 324 | 25 | 108.8% | 70.15 | 72.65 | 180.00 | 0.32 | 0.42 | 116.6% | 243 | 1,674 |
| 0 | 2 | 114.7% | 67.70 | 70.45 | 182.50 | 0.17 | 0.50 | 110.8% | 16 | 0 |
| 168 | 2 | 110.8% | 65.25 | 67.90 | 185.00 | 0.30 | 0.51 | 109.8% | 158 | 577 |
| 3 | 1 | 106.9% | 62.85 | 65.35 | 187.50 | 0.35 | 0.85 | 113.7% | 36 | 124 |
| 418 | 3 | 86.4% | 59.95 | 62.65 | 190.00 | 0.60 | 0.68 | 110.8% | 349 | 880 |
| 7 | 1 | 102.9% | 58.05 | 60.40 | 192.50 | 0.36 | 1.24 | 110.8% | 44 | 109 |
| 162 | 49 | 102.9% | 55.65 | 58.05 | 195.00 | 0.83 | 0.94 | 108.8% | 496 | 422 |
| 30 | 3 | 108.8% | 53.35 | 56.15 | 197.50 | 0.92 | 1.17 | 107.8% | 161 | 139 |
| 532 | 53 | 109.8% | 51.80 | 53.20 | 200.00 | 1.15 | 1.26 | 107.8% | 954 | 2,347 |
| 16 | 1 | 103.9% | 48.75 | 51.15 | 202.50 | 1.35 | 1.55 | 107.8% | 139 | 104 |
| 168 | 16 | 96.1% | 46.00 | 48.60 | 205.00 | 1.60 | 1.77 | 106.9% | 247 | 416 |
| 14 | 1 | 102.0% | 44.25 | 46.40 | 207.50 | 1.85 | 2.00 | 105.9% | 127 | 91 |
| 368 | 137 | 110.8% | 43.00 | 44.60 | 210.00 | 2.20 | 2.37 | 105.9% | 453 | 951 |
| 83 | 5 | 104.9% | 40.40 | 42.10 | 212.50 | 2.49 | 2.74 | 105.9% | 104 | 144 |
| 1,088 | 67 | 105.9% | 38.90 | 39.60 | 215.00 | 2.90 | 3.10 | 104.9% | 422 | 578 |
| 278 | 13 | 104.9% | 36.55 | 37.80 | 217.50 | 3.25 | 3.60 | 104.9% | 79 | 183 |
| 1,317 | 194 | 107.8% | 35.00 | 35.90 | 220.00 | 3.85 | 4.00 | 103.9% | 546 | 1,381 |
| 101 | 14 | 107.8% | 32.65 | 34.35 | 222.50 | 4.30 | 4.80 | 104.9% | 25 | 199 |
| 1,647 | 109 | 103.9% | 30.50 | 32.10 | 225.00 | 4.95 | 5.25 | 103.9% | 198 | 210 |
| 165 | 21 | 102.9% | 28.00 | 30.70 | 227.50 | 5.50 | 6.20 | 104.9% | 339 | 147 |
| 3,069 | 345 | 102.9% | 27.10 | 28.00 | 230.00 | 6.30 | 6.90 | 104.9% | 394 | 584 |
| 276 | 75 | 104.9% | 25.55 | 26.75 | 232.50 | 7.15 | 7.75 | 104.9% | 231 | 248 |
| 1,254 | 337 | 105.9% | 24.15 | 25.00 | 235.00 | 8.00 | 8.55 | 104.9% | 212 | 225 |
| 228 | 165 | 104.9% | 22.50 | 23.50 | 237.50 | 8.90 | 10.10 | 106.9% | 101 | 113 |
| 5,691 | 2,530 | 105.9% | 21.30 | 21.75 | 240.00 | 10.00 | 10.35 | 104.9% | 2,638 | 1,737 |
| 568 | 272 | 105.9% | 19.75 | 20.65 | 242.50 | 11.00 | 11.70 | 104.9% | 136 | 29 |
| 1,467 | 1,849 | 103.9% | 18.10 | 18.90 | 245.00 | 12.10 | 12.75 | 104.9% | 339 | 79 |
| 0 | 230 | 105.9% | 17.20 | 17.85 | 247.50 | 13.30 | 14.00 | 104.9% | 48 | 0 |
| 3,942 | 3,500 | 105.9% | 16.00 | 16.45 | 250.00 | 14.55 | 15.25 | 104.9% | 228 | 376 |
| 0 | 77 | 104.9% | 14.55 | 15.40 | 252.50 | 15.85 | 16.70 | 104.9% | 7 | 0 |
| 1,532 | 3,588 | 103.9% | 13.60 | 13.90 | 255.00 | 17.25 | 18.25 | 105.9% | 52 | 27 |
| 0 | 75 | 105.9% | 12.70 | 13.30 | 257.50 | – | – | – | – | – |
| 1,702 | 1,691 | 106.9% | 11.80 | 12.25 | 260.00 | 20.00 | 21.15 | 104.9% | 8 | 562 |
| 0 | 230 | 105.9% | 10.50 | 11.40 | 262.50 | 21.75 | 22.75 | 105.9% | 4 | 0 |
| 1,429 | 3,227 | 106.9% | 9.95 | 10.55 | 265.00 | 23.25 | 24.20 | 104.9% | 525 | 17 |
| 0 | 32 | 105.9% | 8.80 | 9.80 | 267.50 | – | – | – | – | – |
| 932 | 726 | 106.9% | 8.45 | 8.85 | 270.00 | 26.65 | 27.90 | 104.9% | 25 | 67 |
| 0 | 77 | 107.8% | 7.90 | 8.30 | 272.50 | – | – | – | – | – |
| 1,533 | 696 | 107.8% | 7.30 | 7.55 | 275.00 | 30.50 | 31.50 | 105.9% | 48 | 39 |
| 0 | 47 | 107.8% | 6.65 | 7.05 | 277.50 | 31.90 | 34.40 | 107.8% | 1 | 0 |
| 1,764 | 1,541 | 107.8% | 6.20 | 6.30 | 280.00 | 34.25 | 36.40 | 110.8% | 1 | 18 |
| 0 | 851 | 108.8% | 5.70 | 5.95 | 282.50 | – | – | – | – | – |
| 260 | 283 | 108.8% | 5.15 | 5.50 | 285.00 | 38.05 | 40.50 | 110.8% | 0 | 15 |
| 0 | 1,021 | 108.8% | 4.70 | 5.05 | 287.50 | – | – | – | – | – |
| 774 | 235 | 108.8% | 4.30 | 4.55 | 290.00 | 42.15 | 44.70 | 110.8% | 5 | 10 |
| 0 | 1,397 | 109.8% | 3.85 | 4.30 | 292.50 | – | – | – | – | – |
| 472 | 582 | 107.8% | 3.40 | 3.75 | 295.00 | 46.75 | 48.95 | 112.7% | 0 | 7 |
| 0 | 33 | 108.8% | 3.15 | 3.50 | 297.50 | – | – | – | – | – |
| 3,086 | 3,507 | 109.8% | 3.00 | 3.15 | 300.00 | 50.70 | 53.40 | 111.7% | 0 | 196 |
| 0 | 13 | 111.7% | 2.74 | 3.15 | 302.50 | – | – | – | – | – |
| 240 | 986 | 109.8% | 2.42 | 2.67 | 305.00 | 55.70 | 57.95 | 116.6% | 0 | 1 |
| 0 | 4 | 111.7% | 2.16 | 2.79 | 307.50 | – | – | – | – | – |
| 304 | 119 | 110.8% | 2.05 | 2.22 | 310.00 | 60.20 | 62.55 | 117.6% | 0 | 7 |
| 0 | 153 | 109.8% | 1.76 | 2.06 | 312.50 | – | – | – | – | – |
| 111 | 192 | 110.8% | 1.68 | 1.85 | 315.00 | – | – | – | – | – |
| 0 | 199 | 108.8% | 1.27 | 1.70 | 317.50 | – | – | – | – | – |
| 368 | 176 | 106.9% | 0.91 | 1.50 | 320.00 | – | – | – | – | – |
| 0 | 67 | 109.8% | 0.79 | 1.72 | 322.50 | – | – | – | – | – |
| 1,409 | 528 | 111.7% | 1.14 | 1.24 | 325.00 | 73.95 | 76.60 | 117.6% | 0 | 1 |
| 0 | 9 | 111.7% | 1.00 | 1.16 | 327.50 | – | – | – | – | – |
| 2,482 | 413 | 111.7% | 0.88 | 1.05 | 330.00 | – | – | – | – | – |
| 0 | 14 | 106.9% | 0.40 | 0.97 | 332.50 | – | – | – | – | – |
| 256 | 26 | 108.8% | 0.45 | 0.90 | 335.00 | – | – | – | – | – |
| 0 | 10 | 112.7% | 0.34 | 1.16 | 337.50 | – | – | – | – | – |
| 117 | 13 | 112.7% | 0.30 | 1.06 | 340.00 | – | – | – | – | – |
| 0 | 35 | 111.7% | 0.20 | 0.97 | 342.50 | – | – | – | – | – |
| 54 | 43 | 113.7% | 0.25 | 0.92 | 345.00 | – | – | – | – | – |
| 0 | 64 | 109.8% | 0.25 | 0.54 | 347.50 | – | – | – | – | – |
| 381 | 313 | 113.7% | 0.41 | 0.50 | 350.00 | 98.25 | 100.80 | 125.4% | 2 | 0 |
| 78 | 14 | 115.6% | 0.35 | 0.50 | 355.00 | – | – | – | – | – |
| 156 | 70 | 116.6% | 0.17 | 0.52 | 360.00 | – | – | – | – | – |
| 45 | 45 | 122.5% | 0.12 | 0.69 | 365.00 | – | – | – | – | – |
| 22 | 13 | 114.7% | 0.10 | 0.30 | 370.00 | – | – | – | – | – |
| 470 | 383 | 114.7% | 0.15 | 0.17 | 375.00 | – | – | – | – | – |
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.