| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 18 | 5 | 1.5% | 52.05 | 52.75 | 60.00 | 0.04 | 0.05 | 169.3% | 2,755 | 9,869 |
| 28 | 2 | 1.5% | 47.10 | 47.75 | 65.00 | 0.05 | 0.07 | 156.6% | 4,248 | 15,529 |
| 48 | 5 | 123.4% | 42.15 | 42.80 | 70.00 | 0.06 | 0.09 | 140.0% | 936 | 8,293 |
| 16 | 16 | 161.5% | 37.40 | 38.30 | 75.00 | 0.08 | 0.11 | 128.3% | 967 | 1,719 |
| 43 | 20 | 105.9% | 32.20 | 32.85 | 80.00 | 0.10 | 0.15 | 112.7% | 967 | 5,165 |
| – | – | – | – | – | 81.00 | 0.05 | 0.15 | 105.9% | 4 | 0 |
| 25 | 2 | 153.7% | 30.85 | 31.70 | 82.00 | 0.10 | 0.15 | 105.9% | 291 | 634 |
| 6 | 10 | 93.2% | 29.20 | 29.85 | 83.00 | 0.06 | 0.20 | 102.9% | 633 | 559 |
| 5 | 0 | 95.1% | 28.25 | 28.85 | 84.00 | 0.10 | 0.26 | 104.9% | 33 | 393 |
| 110 | 22 | 91.2% | 27.20 | 27.90 | 85.00 | 0.12 | 0.20 | 100.0% | 1,996 | 2,310 |
| 71 | 1 | 90.3% | 26.25 | 26.90 | 86.00 | 0.08 | 0.28 | 98.1% | 296 | 962 |
| 91 | 0 | 87.3% | 25.25 | 25.90 | 87.00 | 0.15 | 0.29 | 98.1% | 125 | 1,705 |
| 38 | 0 | 87.3% | 24.30 | 24.90 | 88.00 | 0.19 | 0.28 | 96.1% | 145 | 908 |
| 1,163 | 12 | 85.4% | 23.30 | 23.95 | 89.00 | 0.16 | 0.33 | 92.2% | 970 | 927 |
| 1,279 | 7 | 82.5% | 22.30 | 22.95 | 90.00 | 0.25 | 0.28 | 90.3% | 1,908 | 3,673 |
| 56 | 3 | 83.4% | 21.35 | 22.00 | 91.00 | 0.22 | 0.38 | 89.3% | 2,072 | 4,392 |
| 113 | 73 | 88.3% | 20.50 | 21.15 | 92.00 | 0.28 | 0.38 | 86.4% | 815 | 2,124 |
| 219 | 36 | 80.5% | 19.45 | 20.05 | 93.00 | 0.30 | 0.44 | 85.4% | 309 | 999 |
| 338 | 6 | 80.5% | 18.50 | 19.15 | 94.00 | 0.35 | 0.50 | 83.4% | 235 | 1,601 |
| 847 | 74 | 82.5% | 17.70 | 18.20 | 95.00 | 0.43 | 0.52 | 82.5% | 619 | 3,798 |
| 1,208 | 114 | 80.5% | 16.70 | 17.30 | 96.00 | 0.50 | 0.65 | 82.5% | 143 | 666 |
| 2,327 | 64 | 80.5% | 15.80 | 16.40 | 97.00 | 0.60 | 0.75 | 81.5% | 2,154 | 4,195 |
| 629 | 66 | 79.5% | 14.90 | 15.50 | 98.00 | 0.72 | 0.86 | 81.5% | 565 | 2,573 |
| 584 | 146 | 78.6% | 14.00 | 14.65 | 99.00 | 0.84 | 0.98 | 80.5% | 125 | 517 |
| 4,872 | 624 | 79.5% | 13.20 | 13.80 | 100.00 | 1.00 | 1.09 | 79.5% | 2,238 | 4,276 |
| 659 | 204 | 79.5% | 12.40 | 12.95 | 101.00 | 1.17 | 1.33 | 80.5% | 4,505 | 265 |
| 1,892 | 297 | 78.6% | 11.60 | 12.15 | 102.00 | 1.40 | 1.54 | 80.5% | 700 | 349 |
| 759 | 428 | 79.5% | 10.85 | 11.40 | 103.00 | 1.61 | 1.77 | 80.5% | 530 | 458 |
| 975 | 760 | 79.5% | 10.10 | 10.65 | 104.00 | 1.87 | 2.05 | 80.5% | 200 | 138 |
| 3,469 | 1,441 | 79.5% | 9.50 | 9.90 | 105.00 | 2.18 | 2.35 | 80.5% | 1,531 | 1,116 |
| 1,899 | 594 | 80.5% | 8.80 | 9.25 | 106.00 | 2.52 | 2.68 | 80.5% | 1,485 | 925 |
| 572 | 464 | 80.5% | 8.15 | 8.60 | 107.00 | 2.87 | 3.05 | 81.5% | 4,788 | 66 |
| 832 | 530 | 80.5% | 7.55 | 7.95 | 108.00 | 3.25 | 3.50 | 81.5% | 290 | 373 |
| 830 | 815 | 80.5% | 7.05 | 7.35 | 109.00 | 3.70 | 3.90 | 82.5% | 358 | 22 |
| 3,826 | 4,594 | 81.5% | 6.50 | 6.90 | 110.00 | 4.10 | 4.40 | 82.5% | 2,907 | 749 |
| 2,828 | 1,114 | 80.5% | 5.95 | 6.20 | 111.00 | 4.60 | 4.90 | 82.5% | 783 | 43 |
| 1,158 | 2,001 | 82.5% | 5.55 | 5.90 | 112.00 | 5.15 | 5.45 | 83.4% | 1,120 | 15 |
| 1,008 | 4,020 | 83.4% | 5.20 | 5.40 | 113.00 | 5.65 | 6.00 | 83.4% | 764 | 7 |
| 697 | 9,234 | 84.4% | 4.75 | 5.05 | 114.00 | 6.25 | 6.60 | 84.4% | 82 | 9 |
| 4,015 | 28,356 | 84.4% | 4.35 | 4.60 | 115.00 | 6.85 | 7.20 | 84.4% | 756 | 496 |
| 95 | 5,437 | 84.4% | 4.00 | 4.25 | 116.00 | 7.50 | 7.90 | 85.4% | 27 | 6 |
| 469 | 20,682 | 86.4% | 3.65 | 4.00 | 117.00 | 7.80 | 8.30 | 81.5% | 4 | 2 |
| 0 | 400 | 86.4% | 3.35 | 3.70 | 118.00 | 8.85 | 9.30 | 87.3% | 8 | 0 |
| 0 | 413 | 88.3% | 3.15 | 3.45 | 119.00 | 9.55 | 10.00 | 87.3% | 14 | 0 |
| 3,296 | 23,324 | 87.3% | 2.90 | 3.05 | 120.00 | 10.30 | 10.80 | 88.3% | 35 | 438 |
| 0 | 11,154 | 88.3% | 2.65 | 2.85 | 121.00 | 11.10 | 11.60 | 90.3% | 3 | 0 |
| 0 | 10,414 | 89.3% | 2.42 | 2.64 | 122.00 | 11.85 | 12.35 | 90.3% | 1 | 0 |
| 0 | 20,443 | 90.3% | 2.25 | 2.44 | 123.00 | – | – | – | – | – |
| 0 | 155 | 90.3% | 2.06 | 2.26 | 124.00 | – | – | – | – | – |
| 1,585 | 4,534 | 92.2% | 1.96 | 2.13 | 125.00 | 14.25 | 14.80 | 92.2% | 6 | 169 |
| 0 | 129 | 92.2% | 1.77 | 1.93 | 126.00 | 15.10 | 15.75 | 94.2% | 2 | 0 |
| 0 | 120 | 93.2% | 1.61 | 1.81 | 127.00 | – | – | – | – | – |
| 0 | 85 | 93.2% | 1.46 | 1.64 | 128.00 | 16.85 | 17.50 | 96.1% | 3 | 0 |
| 0 | 77 | 95.1% | 1.36 | 1.57 | 129.00 | – | – | – | – | – |
| 8,583 | 8,431 | 94.2% | 1.27 | 1.38 | 130.00 | 18.60 | 19.30 | 97.1% | 9 | 108 |
| 0 | 235 | 96.1% | 1.16 | 1.37 | 131.00 | – | – | – | – | – |
| 0 | 159 | 98.1% | 1.09 | 1.29 | 132.00 | – | – | – | – | – |
| 0 | 246 | 97.1% | 0.94 | 1.20 | 133.00 | – | – | – | – | – |
| 0 | 164 | 99.0% | 0.93 | 1.11 | 134.00 | – | – | – | – | – |
| 657 | 937 | 100.0% | 0.87 | 1.02 | 135.00 | 23.20 | 23.85 | 102.0% | 6 | 13 |
| 0 | 32 | 100.0% | 0.74 | 0.98 | 136.00 | – | – | – | – | – |
| 0 | 35 | 101.0% | 0.75 | 0.90 | 137.00 | – | – | – | – | – |
| 1,843 | 1,542 | 102.9% | 0.60 | 0.69 | 140.00 | 27.90 | 28.70 | 108.8% | 5 | 29 |
| 442 | 412 | 107.8% | 0.44 | 0.53 | 145.00 | 32.75 | 33.45 | 113.7% | 0 | 3 |
| 2,474 | 2,085 | 111.7% | 0.33 | 0.38 | 150.00 | – | – | – | – | – |
| 1,422 | 1,542 | 116.6% | 0.25 | 0.30 | 155.00 | 42.50 | 43.25 | 124.4% | 0 | 1 |
| 272 | 351 | 118.6% | 0.17 | 0.22 | 160.00 | – | – | – | – | – |
| 221 | 209 | 124.4% | 0.08 | 0.26 | 165.00 | – | – | – | – | – |
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.