| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 2 | 0 | 1.5% | 62.60 | 66.50 | 65.00 | 0.00 | 0.40 | 158.6% | 0 | 845 |
| 0 | 10 | 1.5% | 58.40 | 60.80 | 70.00 | 0.00 | 0.10 | 142.9% | 0 | 49 |
| 3 | 2 | 1.5% | 52.65 | 56.55 | 75.00 | 0.00 | 0.01 | 127.3% | 0 | 1,406 |
| 39 | 0 | 1.5% | 47.00 | 51.45 | 80.00 | 0.00 | 0.02 | 113.7% | 0 | 306 |
| 10 | 0 | 158.6% | 45.60 | 48.55 | 83.00 | 0.00 | 1.03 | 105.9% | 0 | 119 |
| – | – | – | – | – | 84.00 | 0.00 | 0.55 | 102.9% | 0 | 69 |
| 4 | 0 | 152.7% | 43.75 | 46.45 | 85.00 | 0.00 | 0.10 | 100.0% | 3 | 304 |
| – | – | – | – | – | 86.00 | 0.00 | 0.54 | 98.1% | 1 | 25 |
| – | – | – | – | – | 87.00 | 0.00 | 0.51 | 95.1% | 0 | 65 |
| 6 | 0 | 1.5% | 39.90 | 43.50 | 88.00 | 0.00 | 0.25 | 93.2% | 0 | 118 |
| 5 | 0 | 1.5% | 37.80 | 42.60 | 89.00 | 0.00 | 0.48 | 90.3% | 0 | 53 |
| 78 | 0 | 1.5% | 38.70 | 40.75 | 90.00 | 0.00 | 0.02 | 88.3% | 0 | 526 |
| 7 | 0 | 1.5% | 37.15 | 40.45 | 91.00 | 0.00 | 0.04 | 85.4% | 1 | 41 |
| 47 | 0 | 129.3% | 36.75 | 39.50 | 92.00 | 0.00 | 0.55 | 83.4% | 0 | 50 |
| 42 | 0 | 1.5% | 34.00 | 38.60 | 93.00 | 0.00 | 0.59 | 80.5% | 0 | 67 |
| 51 | 0 | 1.5% | 33.00 | 37.60 | 94.00 | 0.00 | 0.49 | 78.6% | 1 | 51 |
| 482 | 0 | 1.5% | 32.00 | 36.55 | 95.00 | 0.02 | 0.03 | 85.4% | 1 | 569 |
| 76 | 0 | 1.5% | 31.00 | 35.60 | 96.00 | 0.01 | 0.24 | 99.0% | 2 | 149 |
| 108 | 23 | 1.5% | 30.80 | 34.55 | 97.00 | 0.00 | 0.05 | 70.8% | 1 | 111 |
| 124 | 0 | 1.5% | 29.00 | 33.65 | 98.00 | 0.00 | 0.39 | 68.8% | 1 | 118 |
| 137 | 0 | 1.5% | 28.00 | 32.70 | 99.00 | 0.00 | 0.55 | 66.9% | 0 | 234 |
| 460 | 0 | 99.0% | 28.60 | 31.55 | 100.00 | 0.01 | 0.06 | 72.7% | 240 | 2,903 |
| 12 | 0 | 1.5% | 26.20 | 30.60 | 101.00 | 0.00 | 0.05 | 62.0% | 11 | 160 |
| 73 | 0 | 1.5% | 25.20 | 29.70 | 102.00 | 0.02 | 0.10 | 73.7% | 3 | 216 |
| 61 | 0 | 1.5% | 24.15 | 28.70 | 103.00 | 0.00 | 0.12 | 58.1% | 8 | 129 |
| 55 | 1 | 84.4% | 24.75 | 27.35 | 104.00 | 0.00 | 0.28 | 55.1% | 4 | 74 |
| 213 | 5 | 66.9% | 23.80 | 26.00 | 105.00 | 0.05 | 0.15 | 70.8% | 61 | 496 |
| 82 | 2 | 69.8% | 22.80 | 25.10 | 106.00 | 0.05 | 0.17 | 69.8% | 1 | 120 |
| 137 | 1 | 58.1% | 21.75 | 24.00 | 107.00 | 0.02 | 0.16 | 64.9% | 3 | 179 |
| 84 | 2 | 82.5% | 20.85 | 23.65 | 108.00 | 0.05 | 0.20 | 64.9% | 2 | 500 |
| 128 | 65 | 75.6% | 19.85 | 22.50 | 109.00 | 0.10 | 0.20 | 64.9% | 6 | 187 |
| 728 | 27 | 75.6% | 18.85 | 21.65 | 110.00 | 0.11 | 0.17 | 61.0% | 97 | 737 |
| 179 | 1 | 51.2% | 17.95 | 19.85 | 111.00 | 0.03 | 0.43 | 63.9% | 8 | 319 |
| 153 | 2 | 68.8% | 17.55 | 18.95 | 112.00 | 0.00 | 0.31 | 38.6% | 40 | 379 |
| 125 | 1 | 83.4% | 16.10 | 19.55 | 113.00 | 0.06 | 0.34 | 56.1% | 15 | 299 |
| 93 | 1 | 67.8% | 15.10 | 17.70 | 114.00 | 0.25 | 0.51 | 62.0% | 9 | 261 |
| 2,757 | 23 | 67.8% | 14.75 | 16.25 | 115.00 | 0.33 | 0.40 | 57.1% | 77 | 771 |
| 215 | 3 | 64.9% | 13.90 | 15.20 | 116.00 | 0.38 | 0.51 | 57.1% | 77 | 291 |
| 204 | 5 | 62.0% | 12.90 | 14.25 | 117.00 | 0.47 | 0.57 | 56.1% | 119 | 327 |
| 240 | 9 | 60.0% | 12.00 | 13.30 | 118.00 | 0.58 | 0.67 | 56.1% | 285 | 374 |
| 112 | 4 | 60.0% | 11.20 | 12.40 | 119.00 | 0.53 | 0.86 | 54.2% | 138 | 181 |
| 1,676 | 56 | 58.1% | 10.65 | 11.10 | 120.00 | 0.88 | 1.18 | 58.1% | 722 | 782 |
| 305 | 117 | 60.0% | 9.65 | 10.70 | 121.00 | 1.06 | 1.17 | 55.1% | 213 | 159 |
| 248 | 105 | 58.1% | 8.95 | 9.65 | 122.00 | 1.26 | 1.59 | 57.1% | 174 | 268 |
| 197 | 47 | 57.1% | 8.15 | 8.90 | 123.00 | 1.50 | 1.63 | 55.1% | 142 | 385 |
| 280 | 67 | 57.1% | 7.45 | 8.15 | 124.00 | 1.81 | 1.94 | 56.1% | 106 | 82 |
| 2,050 | 246 | 56.1% | 6.95 | 7.20 | 125.00 | 2.06 | 2.20 | 54.2% | 491 | 339 |
| 252 | 109 | 56.1% | 6.25 | 6.60 | 126.00 | 2.21 | 2.56 | 53.2% | 151 | 145 |
| 1,298 | 126 | 56.1% | 5.65 | 5.95 | 127.00 | 2.78 | 2.93 | 54.2% | 89 | 172 |
| 1,079 | 466 | 55.1% | 5.05 | 5.25 | 128.00 | 3.20 | 3.40 | 55.1% | 90 | 223 |
| 219 | 241 | 55.1% | 4.55 | 4.80 | 129.00 | 3.60 | 3.85 | 54.2% | 160 | 66 |
| 3,049 | 1,756 | 55.1% | 4.05 | 4.25 | 130.00 | 4.15 | 4.35 | 54.2% | 253 | 123 |
| 206 | 451 | 55.1% | 3.60 | 3.80 | 131.00 | 4.45 | 4.90 | 53.2% | 248 | 28 |
| 239 | 286 | 55.1% | 3.20 | 3.40 | 132.00 | 5.20 | 5.50 | 54.2% | 24 | 21 |
| 244 | 204 | 54.2% | 2.66 | 2.99 | 133.00 | 5.85 | 6.10 | 54.2% | 4 | 28 |
| 227 | 174 | 56.1% | 2.49 | 2.64 | 134.00 | 6.25 | 6.75 | 52.2% | 3 | 36 |
| 2,315 | 2,792 | 55.1% | 2.20 | 2.30 | 135.00 | 6.90 | 7.45 | 52.2% | 12 | 42 |
| 422 | 202 | 56.1% | 1.92 | 2.04 | 136.00 | – | – | – | – | – |
| 432 | 256 | 56.1% | 1.68 | 1.79 | 137.00 | – | – | – | – | – |
| 797 | 64 | 57.1% | 1.43 | 1.75 | 138.00 | – | – | – | – | – |
| 288 | 177 | 56.1% | 1.26 | 1.37 | 139.00 | 9.90 | 10.75 | 54.2% | 20 | 21 |
| 2,379 | 1,497 | 57.1% | 1.11 | 1.18 | 140.00 | 10.65 | 11.60 | 53.2% | 12 | 30 |
| 0 | 65 | 57.1% | 0.76 | 1.22 | 141.00 | – | – | – | – | – |
| 0 | 110 | 57.1% | 0.77 | 0.93 | 142.00 | – | – | – | – | – |
| 0 | 20 | 56.1% | 0.54 | 0.80 | 143.00 | – | – | – | – | – |
| 0 | 5 | 58.1% | 0.44 | 0.86 | 144.00 | – | – | – | – | – |
| 1,049 | 511 | 58.1% | 0.55 | 0.58 | 145.00 | 14.85 | 16.25 | 54.2% | 11 | 8 |
| 0 | 93 | 56.1% | 0.26 | 0.56 | 146.00 | – | – | – | – | – |
| 0 | 14 | 59.0% | 0.36 | 0.48 | 147.00 | – | – | – | – | – |
| 0 | 2 | 59.0% | 0.31 | 0.41 | 148.00 | – | – | – | – | – |
| 0 | 1 | 59.0% | 0.27 | 0.32 | 149.00 | – | – | – | – | – |
| 1,388 | 174 | 60.0% | 0.24 | 0.30 | 150.00 | 19.50 | 21.00 | 51.2% | 11 | 20 |
| 645 | 117 | 62.0% | 0.10 | 0.16 | 155.00 | – | – | – | – | – |
| 39 | 3 | 51.2% | 0.00 | 0.11 | 160.00 | 28.60 | 33.15 | 100.0% | 0 | 1 |
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.