| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 10 | 0 | 1.5% | 68.30 | 71.10 | 80.00 | – | – | – | – | – |
| – | – | – | – | – | 95.00 | 0.00 | 2.13 | 106.9% | 10 | 40 |
| 17 | 0 | 1.5% | 48.55 | 50.85 | 100.00 | 0.00 | 0.35 | 96.1% | 15 | 309 |
| 2 | 0 | 1.5% | 43.55 | 46.05 | 105.00 | 0.00 | 0.87 | 85.4% | 0 | 513 |
| 5 | 0 | 1.5% | 38.55 | 41.40 | 110.00 | 0.00 | 0.09 | 74.7% | 2 | 719 |
| 1 | 0 | 1.5% | 33.55 | 36.30 | 115.00 | 0.00 | 0.05 | 64.9% | 27 | 1,386 |
| 26 | 2 | 1.5% | 28.60 | 31.30 | 120.00 | 0.00 | 0.21 | 55.1% | 69 | 423 |
| 3 | 15 | 1.5% | 23.70 | 26.70 | 125.00 | 0.07 | 0.21 | 64.9% | 75 | 313 |
| 4 | 18 | 1.5% | 18.85 | 21.60 | 130.00 | 0.23 | 0.37 | 62.0% | 327 | 261 |
| 0 | 20 | 1.5% | 16.95 | 19.50 | 132.00 | 0.28 | 0.75 | 63.9% | 36 | 0 |
| 0 | 40 | 1.5% | 16.00 | 18.75 | 133.00 | 0.07 | 0.50 | 53.2% | 22 | 0 |
| 0 | 40 | 50.3% | 15.25 | 18.10 | 134.00 | 0.46 | 0.65 | 60.0% | 57 | 0 |
| 44 | 70 | 46.4% | 14.50 | 16.80 | 135.00 | 0.55 | 0.76 | 59.0% | 605 | 550 |
| 0 | 20 | 46.4% | 13.30 | 16.15 | 136.00 | 0.65 | 0.86 | 59.0% | 77 | 0 |
| – | – | – | – | – | 137.00 | 0.77 | 1.00 | 59.0% | 34 | 0 |
| – | – | – | – | – | 138.00 | 0.75 | 1.15 | 56.1% | 438 | 0 |
| – | – | – | – | – | 139.00 | 1.08 | 1.33 | 58.1% | 118 | 0 |
| 157 | 33 | 58.1% | 11.05 | 12.65 | 140.00 | 1.32 | 1.40 | 57.1% | 505 | 496 |
| – | – | – | – | – | 141.00 | 1.33 | 1.85 | 57.1% | 38 | 92 |
| 2 | 43 | 54.2% | 8.40 | 11.70 | 142.00 | 1.67 | 1.95 | 57.1% | 127 | 1,771 |
| 0 | 3 | 50.3% | 8.20 | 9.85 | 143.00 | 1.78 | 2.22 | 56.1% | 43 | 78 |
| 0 | 24 | 59.0% | 8.10 | 9.85 | 144.00 | 2.15 | 2.51 | 56.1% | 58 | 75 |
| 95 | 188 | 55.1% | 7.65 | 8.30 | 145.00 | 2.50 | 2.81 | 56.1% | 380 | 788 |
| 0 | 80 | 56.1% | 7.05 | 7.75 | 146.00 | 2.80 | 3.35 | 57.1% | 149 | 104 |
| 1 | 222 | 57.1% | 6.45 | 7.40 | 147.00 | 3.20 | 3.80 | 57.1% | 68 | 69 |
| 0 | 203 | 57.1% | 5.90 | 6.70 | 148.00 | 3.55 | 4.05 | 56.1% | 20 | 75 |
| 5 | 84 | 57.1% | 5.60 | 5.90 | 149.00 | 4.00 | 4.45 | 55.1% | 34 | 69 |
| 372 | 1,051 | 55.1% | 5.05 | 5.20 | 150.00 | 4.40 | 5.00 | 55.1% | 216 | 977 |
| 37 | 709 | 55.1% | 3.75 | 4.25 | 152.50 | 5.50 | 6.45 | 54.2% | 39 | 264 |
| 719 | 2,858 | 58.1% | 3.05 | 3.50 | 155.00 | 7.35 | 8.05 | 56.1% | 88 | 641 |
| 353 | 1,041 | 57.1% | 2.25 | 2.61 | 157.50 | 9.00 | 9.90 | 57.1% | 29 | 151 |
| 868 | 1,013 | 58.1% | 1.74 | 2.00 | 160.00 | 10.80 | 12.05 | 58.1% | 148 | 341 |
| 1,988 | 90 | 58.1% | 1.22 | 1.47 | 162.50 | 12.65 | 14.95 | 63.9% | 10 | 165 |
| 947 | 548 | 58.1% | 0.80 | 1.18 | 165.00 | 14.65 | 16.70 | 61.0% | 51 | 270 |
| 390 | 40 | 60.0% | 0.64 | 0.89 | 167.50 | 17.40 | 19.90 | 75.6% | 24 | 170 |
| 1,646 | 706 | 61.0% | 0.54 | 0.63 | 170.00 | 19.70 | 21.50 | 71.7% | 33 | 329 |
| 99 | 55 | 57.1% | 0.09 | 0.50 | 172.50 | 21.40 | 22.90 | 46.4% | 29 | 92 |
| 641 | 261 | 62.9% | 0.26 | 0.42 | 175.00 | 23.80 | 25.70 | 57.1% | 4 | 93 |
| 122 | 41 | 64.9% | 0.15 | 0.39 | 177.50 | 26.75 | 29.20 | 85.4% | 1 | 45 |
| 1,511 | 300 | 66.9% | 0.10 | 0.33 | 180.00 | 29.15 | 31.60 | 88.3% | 2 | 101 |
| 159 | 82 | 73.7% | 0.08 | 0.48 | 182.50 | 31.65 | 34.15 | 94.2% | 0 | 48 |
| 288 | 90 | 72.7% | 0.08 | 0.28 | 185.00 | 33.70 | 36.60 | 91.2% | 0 | 26 |
| 60 | 25 | 69.8% | 0.04 | 0.16 | 187.50 | 36.50 | 39.10 | 100.0% | 0 | 13 |
| 450 | 119 | 75.6% | 0.05 | 0.21 | 190.00 | 37.95 | 41.30 | 70.8% | 21 | 29 |
| 34 | 1 | 59.0% | 0.00 | 0.43 | 192.50 | – | – | – | – | – |
| 379 | 167 | 62.0% | 0.00 | 0.33 | 195.00 | 43.95 | 46.60 | 112.7% | 0 | 9 |
| 15 | 0 | 63.9% | 0.00 | 1.49 | 197.50 | – | – | – | – | – |
| 1,464 | 102 | 76.6% | 0.03 | 0.04 | 200.00 | 49.20 | 50.70 | 107.8% | 0 | 11 |
| 25 | 22 | 69.8% | 0.00 | 0.42 | 202.50 | – | – | – | – | – |
| 305 | 23 | 71.7% | 0.00 | 0.05 | 205.00 | – | – | – | – | – |
| 135 | 7 | 100.0% | 0.01 | 0.20 | 210.00 | – | – | – | – | – |
| 82 | 6 | 91.2% | 0.01 | 0.04 | 215.00 | – | – | – | – | – |
| 169 | 0 | 86.4% | 0.00 | 0.30 | 220.00 | – | – | – | – | – |
| 79 | 0 | 91.2% | 0.00 | 0.70 | 225.00 | – | – | – | – | – |
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.