| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 60.30 | 63.60 | 80.00 | 0.00 | 1.25 | 132.2% | 0 | 422 |
| 59 | 0 | 1.5% | 55.40 | 58.45 | 85.00 | 0.00 | 0.07 | 119.5% | 0 | 384 |
| 46 | 0 | 1.5% | 50.50 | 52.95 | 90.00 | 0.00 | 0.01 | 106.9% | 1 | 2,614 |
| 16 | 0 | 1.5% | 45.65 | 48.55 | 95.00 | 0.00 | 0.05 | 95.1% | 1 | 5,601 |
| 33 | 2 | 1.5% | 40.05 | 43.75 | 100.00 | 0.00 | 0.05 | 83.4% | 7 | 474 |
| 38 | 18 | 76.6% | 35.60 | 38.75 | 105.00 | 0.01 | 0.23 | 98.1% | 66 | 1,132 |
| 1 | 0 | 1.5% | 33.45 | 36.55 | 107.00 | 0.00 | 0.12 | 68.8% | 0 | 24 |
| – | – | – | – | – | 108.00 | 0.00 | 0.30 | 66.9% | 2 | 13 |
| 6 | 0 | 1.5% | 31.70 | 34.00 | 109.00 | 0.00 | 0.08 | 64.9% | 0 | 91 |
| 85 | 0 | 1.5% | 31.15 | 33.05 | 110.00 | 0.03 | 0.04 | 72.7% | 1 | 1,093 |
| – | – | – | – | – | 111.00 | 0.00 | 0.12 | 61.0% | 10 | 94 |
| 48 | 0 | 1.5% | 28.65 | 31.60 | 112.00 | 0.00 | 0.30 | 59.0% | 10 | 243 |
| 71 | 0 | 1.5% | 27.40 | 30.60 | 113.00 | 0.01 | 0.27 | 79.5% | 69 | 198 |
| 6 | 0 | 1.5% | 26.60 | 29.20 | 114.00 | 0.00 | 0.07 | 55.1% | 430 | 318 |
| 63 | 1 | 1.5% | 25.50 | 28.80 | 115.00 | 0.00 | 0.10 | 53.2% | 8 | 1,052 |
| 39 | 0 | 1.5% | 24.50 | 27.60 | 116.00 | 0.00 | 0.13 | 51.2% | 3 | 217 |
| 45 | 0 | 1.5% | 23.65 | 26.60 | 117.00 | 0.02 | 0.10 | 60.0% | 14 | 692 |
| 70 | 0 | 59.0% | 22.85 | 25.60 | 118.00 | 0.05 | 0.15 | 62.9% | 38 | 184 |
| 23 | 0 | 56.1% | 21.80 | 24.65 | 119.00 | 0.00 | 0.15 | 45.4% | 0 | 94 |
| 1,114 | 4 | 1.5% | 20.60 | 22.90 | 120.00 | 0.10 | 0.12 | 59.0% | 57 | 1,581 |
| 56 | 0 | 47.3% | 19.70 | 22.70 | 121.00 | 0.07 | 0.20 | 59.0% | 1 | 183 |
| 98 | 20 | 1.5% | 18.50 | 21.10 | 122.00 | 0.12 | 0.25 | 59.0% | 28 | 260 |
| 55 | 2 | 1.5% | 17.35 | 20.75 | 123.00 | 0.12 | 0.25 | 56.1% | 6 | 286 |
| 35 | 2 | 1.5% | 16.25 | 19.75 | 124.00 | 0.12 | 0.32 | 56.1% | 109 | 181 |
| 213 | 36 | 1.5% | 15.90 | 18.10 | 125.00 | 0.25 | 0.37 | 57.1% | 92 | 1,206 |
| 59 | 2 | 56.1% | 14.90 | 18.15 | 126.00 | 0.23 | 0.44 | 55.1% | 13 | 257 |
| 116 | 0 | 48.3% | 14.20 | 16.60 | 127.00 | 0.30 | 0.59 | 56.1% | 17 | 171 |
| 1,295 | 1 | 45.4% | 13.20 | 15.60 | 128.00 | 0.48 | 0.61 | 56.1% | 20 | 166 |
| 109 | 2 | 45.4% | 12.20 | 14.75 | 129.00 | 0.60 | 0.70 | 56.1% | 78 | 302 |
| 1,244 | 7 | 39.5% | 11.60 | 13.20 | 130.00 | 0.75 | 0.84 | 56.1% | 509 | 1,775 |
| 46 | 1 | 41.5% | 10.70 | 12.35 | 131.00 | 0.79 | 0.99 | 54.2% | 50 | 1,175 |
| 186 | 11 | 47.3% | 10.15 | 11.65 | 132.00 | 0.94 | 1.18 | 54.2% | 180 | 578 |
| 58 | 11 | 48.3% | 8.85 | 11.40 | 133.00 | 1.20 | 1.50 | 56.1% | 163 | 1,887 |
| 52 | 14 | 55.1% | 9.15 | 10.25 | 134.00 | 1.38 | 1.74 | 55.1% | 35 | 367 |
| 327 | 35 | 54.2% | 8.40 | 9.40 | 135.00 | 1.55 | 1.86 | 54.2% | 168 | 3,761 |
| 89 | 28 | 55.1% | 7.75 | 8.75 | 136.00 | 1.85 | 2.11 | 53.2% | 363 | 1,090 |
| 79 | 30 | 54.2% | 7.20 | 7.90 | 137.00 | 2.28 | 2.50 | 55.1% | 298 | 523 |
| 307 | 14 | 52.2% | 6.55 | 6.95 | 138.00 | 2.54 | 2.86 | 54.2% | 535 | 663 |
| 161 | 8 | 53.2% | 5.95 | 6.40 | 139.00 | 2.85 | 3.20 | 53.2% | 120 | 325 |
| 1,666 | 361 | 53.2% | 5.40 | 5.80 | 140.00 | 3.40 | 3.75 | 55.1% | 452 | 1,364 |
| 217 | 72 | 53.2% | 4.85 | 5.25 | 141.00 | 3.85 | 4.20 | 55.1% | 227 | 249 |
| 121 | 351 | 53.2% | 4.35 | 4.75 | 142.00 | 4.35 | 4.75 | 55.1% | 265 | 215 |
| 156 | 931 | 51.2% | 3.85 | 4.05 | 143.00 | 4.75 | 5.30 | 55.1% | 662 | 168 |
| 176 | 230 | 53.2% | 3.50 | 3.80 | 144.00 | 5.45 | 5.85 | 55.1% | 48 | 669 |
| 3,009 | 727 | 53.2% | 3.10 | 3.35 | 145.00 | 6.05 | 6.50 | 56.1% | 112 | 695 |
| 281 | 106 | 53.2% | 2.79 | 2.95 | 146.00 | 6.65 | 7.15 | 56.1% | 19 | 392 |
| 1,275 | 131 | 54.2% | 2.50 | 2.68 | 147.00 | 7.35 | 7.80 | 56.1% | 29 | 157 |
| 232 | 63 | 54.2% | 2.21 | 2.40 | 148.00 | 8.05 | 8.30 | 55.1% | 41 | 279 |
| 308 | 592 | 55.1% | 2.04 | 2.12 | 149.00 | 8.70 | 9.50 | 58.1% | 11 | 377 |
| 4,560 | 2,011 | 55.1% | 1.74 | 1.92 | 150.00 | 9.30 | 9.80 | 54.2% | 49 | 462 |
| 1,401 | 360 | 55.1% | 1.25 | 1.40 | 152.50 | 11.40 | 12.35 | 59.0% | 21 | 199 |
| 2,850 | 809 | 56.1% | 0.90 | 1.00 | 155.00 | 13.45 | 14.70 | 62.0% | 54 | 193 |
| 3,149 | 367 | 57.1% | 0.65 | 0.74 | 157.50 | 15.35 | 16.60 | 57.1% | 0 | 131 |
| 4,967 | 1,562 | 58.1% | 0.50 | 0.54 | 160.00 | 18.15 | 18.80 | 62.9% | 32 | 531 |
| 1,801 | 232 | 60.0% | 0.36 | 0.40 | 162.50 | 19.60 | 22.25 | 66.9% | 1 | 1 |
| 2,909 | 330 | 61.0% | 0.26 | 0.32 | 165.00 | 22.70 | 24.30 | 74.7% | 0 | 54 |
| 438 | 147 | 62.9% | 0.10 | 0.37 | 167.50 | 24.35 | 27.30 | 74.7% | 0 | 5 |
| 6,311 | 331 | 63.9% | 0.16 | 0.19 | 170.00 | 27.50 | 29.30 | 82.5% | 26 | 36 |
| 70 | 226 | 67.8% | 0.04 | 0.29 | 172.50 | – | – | – | – | – |
| 998 | 138 | 68.8% | 0.10 | 0.15 | 175.00 | 31.40 | 34.00 | 1.5% | 6 | 40 |
| 114 | 33 | 54.2% | 0.00 | 0.20 | 177.50 | 34.05 | 37.60 | 95.1% | 0 | 1 |
| 4,752 | 47 | 71.7% | 0.07 | 0.08 | 180.00 | 37.30 | 39.70 | 105.9% | 0 | 254 |
| 831 | 302 | 74.7% | 0.02 | 0.07 | 185.00 | 41.50 | 45.00 | 104.9% | 65 | 22 |
| 1,381 | 4 | 78.6% | 0.02 | 0.05 | 190.00 | – | – | – | – | – |
| 596 | 5 | 73.7% | 0.00 | 0.34 | 195.00 | – | – | – | – | – |
| 1,548 | 49 | 90.3% | 0.01 | 0.08 | 200.00 | 56.40 | 59.45 | 106.9% | 5 | 1 |
| 285 | 75 | 84.4% | 0.00 | 0.21 | 205.00 | – | – | – | – | – |
| 819 | 319 | 89.3% | 0.00 | 0.05 | 210.00 | – | – | – | – | – |
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.