| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 50.00 | 0.00 | 2.15 | 157.6% | 0 | 21 |
| 12 | 0 | 216.1% | 41.30 | 44.50 | 55.00 | 0.00 | 1.00 | 137.1% | 0 | 14 |
| 1 | 0 | 181.0% | 36.30 | 39.40 | 60.00 | 0.00 | 0.05 | 117.6% | 0 | 399 |
| 1 | 0 | 185.9% | 35.40 | 38.50 | 61.00 | 0.00 | 0.85 | 113.7% | 0 | 1 |
| – | – | – | – | – | 62.00 | 0.00 | 1.35 | 109.8% | 0 | 6 |
| – | – | – | – | – | 63.00 | 0.00 | 1.20 | 105.9% | 0 | 4 |
| – | – | – | – | – | 64.00 | 0.00 | 0.55 | 102.9% | 0 | 1 |
| 24 | 0 | 172.2% | 31.60 | 34.50 | 65.00 | 0.00 | 0.55 | 99.0% | 1 | 76 |
| 1 | 0 | 174.2% | 30.90 | 33.40 | 66.00 | 0.00 | 0.85 | 96.1% | 0 | 17 |
| – | – | – | – | – | 67.00 | 0.00 | 1.60 | 92.2% | 0 | 3 |
| – | – | – | – | – | 68.00 | 0.00 | 1.00 | 89.3% | 0 | 48 |
| – | – | – | – | – | 69.00 | 0.00 | 1.10 | 85.4% | 0 | 4 |
| 13 | 5 | 148.8% | 27.00 | 29.20 | 70.00 | 0.00 | 0.10 | 82.5% | 38 | 512 |
| – | – | – | – | – | 71.00 | 0.00 | 1.20 | 79.5% | 3 | 42 |
| 4 | 0 | 142.0% | 24.80 | 27.50 | 72.00 | 0.00 | 1.15 | 75.6% | 0 | 9 |
| 6 | 0 | 130.3% | 23.50 | 26.60 | 73.00 | 0.00 | 1.95 | 72.7% | 0 | 1 |
| 2 | 0 | 131.2% | 22.50 | 25.80 | 74.00 | 0.00 | 1.00 | 69.8% | 0 | 4 |
| 6 | 0 | 114.7% | 21.60 | 24.30 | 75.00 | 0.15 | 0.55 | 112.7% | 0 | 36 |
| 2 | 0 | 128.3% | 20.70 | 23.90 | 76.00 | 0.00 | 1.00 | 63.9% | 0 | 55 |
| 6 | 0 | 127.3% | 20.00 | 22.80 | 77.00 | 0.05 | 0.75 | 106.9% | 0 | 9 |
| 5 | 0 | 126.4% | 19.10 | 21.90 | 78.00 | 0.00 | 1.15 | 58.1% | 0 | 3 |
| 9 | 0 | 123.4% | 18.60 | 20.50 | 79.00 | 0.30 | 1.05 | 111.7% | 0 | 3 |
| 204 | 0 | 134.2% | 18.00 | 20.10 | 80.00 | 0.55 | 0.85 | 106.9% | 2 | 241 |
| 15 | 0 | 122.5% | 16.20 | 19.50 | 81.00 | 0.80 | 2.80 | 139.0% | 0 | 2 |
| 9 | 0 | 127.3% | 16.00 | 18.40 | 82.00 | 0.95 | 2.90 | 136.1% | 1 | 1 |
| 6 | 0 | 128.3% | 15.30 | 17.60 | 83.00 | 0.75 | 1.70 | 109.8% | 3 | 12 |
| 20 | 0 | 115.6% | 14.10 | 16.30 | 84.00 | 0.90 | 1.85 | 108.8% | 0 | 14 |
| 98 | 0 | 121.5% | 13.40 | 15.90 | 85.00 | 1.45 | 1.80 | 109.8% | 4 | 9 |
| 26 | 0 | 122.5% | 12.80 | 15.10 | 86.00 | 1.75 | 3.50 | 128.3% | 0 | 7 |
| 8 | 0 | 120.5% | 11.90 | 14.40 | 87.00 | 1.15 | 3.60 | 116.6% | 0 | 3 |
| 4 | 0 | 118.6% | 11.30 | 13.40 | 88.00 | 1.80 | 4.00 | 121.5% | 0 | 5 |
| 7 | 0 | 114.7% | 11.00 | 12.00 | 89.00 | 2.55 | 3.40 | 115.6% | 0 | 5 |
| 66 | 37 | 113.7% | 10.10 | 11.50 | 90.00 | 2.75 | 4.40 | 121.5% | 6 | 190 |
| 338 | 4 | 123.4% | 9.60 | 11.70 | 91.00 | 2.85 | 3.80 | 108.8% | 0 | 124 |
| 5 | 1 | 116.6% | 9.00 | 10.40 | 92.00 | 2.50 | 4.10 | 101.0% | 0 | 1 |
| 11 | 0 | 114.7% | 8.20 | 9.80 | 93.00 | 3.80 | 4.60 | 110.8% | 0 | 3 |
| 2 | 7 | 117.6% | 7.30 | 9.90 | 94.00 | 3.90 | 5.00 | 107.8% | 1 | 6 |
| 191 | 3 | 114.7% | 7.40 | 8.40 | 95.00 | 4.80 | 5.50 | 111.7% | 6 | 30 |
| 171 | 0 | 119.5% | 7.00 | 8.30 | 96.00 | 5.20 | 6.00 | 111.7% | 0 | 6 |
| – | – | – | – | – | 97.00 | 4.70 | 6.60 | 103.9% | 0 | 4 |
| 0 | 1 | 106.9% | 5.50 | 6.90 | 97.50 | – | – | – | – | – |
| 4 | 6 | 118.6% | 5.70 | 7.10 | 98.50 | 6.50 | 7.30 | 111.7% | 2 | 0 |
| 4 | 7 | 120.5% | 5.40 | 7.20 | 99.00 | 6.50 | 7.70 | 109.8% | 2 | 9 |
| 1,760 | 287 | 115.6% | 5.20 | 6.00 | 100.00 | 7.40 | 8.30 | 112.7% | 0 | 223 |
| 3 | 2 | 118.6% | 4.70 | 6.00 | 101.00 | 7.90 | 9.00 | 112.7% | 0 | 2 |
| 5 | 5 | 114.7% | 3.50 | 6.00 | 102.00 | 8.10 | 9.60 | 108.8% | 0 | 13 |
| 4 | 2 | 116.6% | 3.90 | 5.10 | 103.00 | 8.90 | 10.10 | 108.8% | 0 | 2 |
| 3 | 9 | 114.7% | 3.60 | 4.60 | 104.00 | – | – | – | – | – |
| 121 | 252 | 113.7% | 3.50 | 3.90 | 105.00 | 10.00 | 11.60 | 107.8% | 0 | 2 |
| 8 | 0 | 117.6% | 3.10 | 4.20 | 106.00 | – | – | – | – | – |
| 17 | 0 | 117.6% | 2.95 | 3.80 | 107.00 | 12.00 | 13.10 | 113.7% | 0 | 10 |
| 11 | 1 | 114.7% | 2.70 | 3.20 | 108.00 | – | – | – | – | – |
| 193 | 28 | 116.6% | 2.30 | 2.85 | 110.00 | 14.20 | 15.30 | 111.7% | 0 | 1 |
| 1 | 1 | 120.5% | 1.85 | 3.20 | 111.00 | – | – | – | – | – |
| 1 | 3 | 114.7% | 1.75 | 2.40 | 112.00 | – | – | – | – | – |
| 1 | 0 | 119.5% | 1.55 | 2.65 | 113.00 | – | – | – | – | – |
| 15 | 1 | 114.7% | 1.40 | 2.10 | 114.00 | – | – | – | – | – |
| 231 | 8 | 116.6% | 1.40 | 1.95 | 115.00 | – | – | – | – | – |
| 5 | 0 | 116.6% | 1.25 | 1.80 | 116.00 | – | – | – | – | – |
| 0 | 15 | 110.8% | 0.60 | 1.80 | 117.00 | – | – | – | – | – |
| 0 | 3 | 118.6% | 1.05 | 1.65 | 118.00 | – | – | – | – | – |
| 22 | 2 | 122.5% | 0.85 | 1.65 | 120.00 | – | – | – | – | – |
| 49 | 0 | 118.6% | 0.55 | 0.85 | 125.00 | – | – | – | – | – |
| 16 | 0 | 144.9% | 0.15 | 1.90 | 130.00 | – | – | – | – | – |
| 543 | 0 | 93.2% | 0.00 | 0.55 | 145.00 | – | – | – | – | – |
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.