| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 18 | 0 | 250.3% | 62.35 | 66.90 | 70.00 | 0.01 | 0.02 | 149.8% | 1,075 | 4,175 |
| 10 | 0 | 1.5% | 55.55 | 61.80 | 75.00 | 0.01 | 0.02 | 134.2% | 15 | 19,801 |
| 50 | 0 | 143.9% | 51.50 | 56.75 | 80.00 | 0.01 | 0.05 | 134.2% | 606 | 4,504 |
| 23 | 3 | 150.8% | 45.60 | 52.90 | 85.00 | 0.02 | 0.03 | 119.5% | 204 | 2,298 |
| 15 | 75 | 1.5% | 41.60 | 45.30 | 90.00 | 0.04 | 0.05 | 109.8% | 1,303 | 3,707 |
| 14 | 0 | 120.5% | 35.70 | 42.85 | 95.00 | 0.05 | 0.06 | 101.0% | 194 | 1,635 |
| 11 | 0 | 169.3% | 36.70 | 41.85 | 96.00 | 0.05 | 0.08 | 100.0% | 74 | 206 |
| 1 | 0 | 1.5% | 33.70 | 39.90 | 97.00 | 0.05 | 0.07 | 95.1% | 43 | 79 |
| 7 | 0 | 82.5% | 33.20 | 39.00 | 98.00 | 0.05 | 0.08 | 94.2% | 27 | 758 |
| 16 | 0 | 1.5% | 31.75 | 38.00 | 99.00 | 0.06 | 0.08 | 92.2% | 37 | 330 |
| 833 | 24 | 109.8% | 33.00 | 35.70 | 100.00 | 0.06 | 0.09 | 89.3% | 598 | 5,536 |
| 29 | 0 | 102.9% | 29.75 | 36.85 | 101.00 | 0.07 | 0.10 | 89.3% | 110 | 420 |
| 31 | 1 | 125.4% | 30.55 | 34.95 | 102.00 | 0.07 | 0.10 | 87.3% | 78 | 300 |
| 37 | 0 | 1.5% | 27.80 | 33.90 | 103.00 | 0.08 | 0.11 | 85.4% | 249 | 425 |
| 33 | 0 | 94.2% | 27.65 | 32.95 | 104.00 | 0.09 | 0.11 | 82.5% | 160 | 435 |
| 412 | 0 | 102.9% | 28.65 | 30.35 | 105.00 | 0.10 | 0.12 | 81.5% | 536 | 2,326 |
| 35 | 0 | 1.5% | 24.95 | 30.85 | 106.00 | 0.11 | 0.13 | 79.5% | 1,944 | 533 |
| 83 | 0 | 1.5% | 24.00 | 29.70 | 107.00 | 0.11 | 0.14 | 76.6% | 147 | 459 |
| 86 | 0 | 87.3% | 23.10 | 29.65 | 108.00 | 0.13 | 0.16 | 76.6% | 217 | 799 |
| 442 | 1 | 100.0% | 24.75 | 26.75 | 109.00 | 0.14 | 0.17 | 74.7% | 160 | 494 |
| 8,796 | 11 | 97.1% | 23.75 | 25.75 | 110.00 | 0.16 | 0.19 | 72.7% | 1,183 | 4,670 |
| 141 | 8 | 64.9% | 20.70 | 25.70 | 111.00 | 0.20 | 0.21 | 72.7% | 603 | 647 |
| 362 | 11 | 1.5% | 19.75 | 24.05 | 112.00 | 0.21 | 0.24 | 70.8% | 320 | 477 |
| 171 | 12 | 1.5% | 18.80 | 22.40 | 113.00 | 0.25 | 0.27 | 69.8% | 155 | 2,347 |
| 333 | 31 | 68.8% | 19.35 | 21.40 | 114.00 | 0.29 | 0.33 | 69.8% | 1,858 | 1,112 |
| 1,605 | 95 | 74.7% | 18.85 | 20.35 | 115.00 | 0.34 | 0.36 | 67.8% | 2,101 | 4,664 |
| 250 | 51 | 71.7% | 17.60 | 19.65 | 116.00 | 0.39 | 0.43 | 67.8% | 293 | 533 |
| 287 | 40 | 71.7% | 17.00 | 18.45 | 117.00 | 0.46 | 0.50 | 66.9% | 379 | 342 |
| 426 | 48 | 72.7% | 16.10 | 17.65 | 118.00 | 0.53 | 0.57 | 65.9% | 438 | 510 |
| 318 | 41 | 71.7% | 15.15 | 16.75 | 119.00 | 0.63 | 0.67 | 65.9% | 448 | 763 |
| 1,629 | 235 | 71.7% | 14.55 | 15.70 | 120.00 | 0.76 | 0.78 | 65.9% | 5,418 | 10,280 |
| 134 | 50 | 70.8% | 13.60 | 14.90 | 121.00 | 0.86 | 0.91 | 64.9% | 843 | 591 |
| 313 | 48 | 68.8% | 12.75 | 13.90 | 122.00 | 1.01 | 1.07 | 64.9% | 562 | 700 |
| 1,439 | 63 | 68.8% | 12.00 | 13.05 | 123.00 | 1.18 | 1.24 | 63.9% | 815 | 487 |
| 5,541 | 74 | 67.8% | 11.25 | 12.20 | 124.00 | 1.38 | 1.44 | 63.9% | 1,081 | 1,321 |
| 1,262 | 455 | 63.9% | 10.30 | 11.10 | 125.00 | 1.60 | 1.65 | 63.9% | 7,975 | 5,415 |
| 198 | 82 | 66.9% | 9.80 | 10.55 | 126.00 | 1.68 | 1.72 | 61.0% | 1,372 | 642 |
| 433 | 106 | 66.9% | 9.10 | 9.80 | 127.00 | 2.13 | 2.20 | 63.9% | 1,704 | 2,515 |
| 477 | 246 | 63.9% | 8.20 | 8.90 | 128.00 | 2.43 | 2.49 | 63.9% | 1,627 | 1,282 |
| 229 | 222 | 65.9% | 7.70 | 8.40 | 129.00 | 2.77 | 2.82 | 63.9% | 1,702 | 527 |
| 2,501 | 2,198 | 63.9% | 7.15 | 7.50 | 130.00 | 3.15 | 3.25 | 63.9% | 8,743 | 9,360 |
| 202 | 1,633 | 63.9% | 6.55 | 6.85 | 131.00 | 3.55 | 3.65 | 63.9% | 1,964 | 432 |
| 405 | 1,977 | 64.9% | 6.00 | 6.40 | 132.00 | 4.00 | 4.10 | 63.9% | 2,577 | 1,612 |
| 214 | 2,578 | 64.9% | 5.50 | 5.90 | 133.00 | 4.45 | 4.60 | 63.9% | 2,321 | 680 |
| 483 | 2,571 | 64.9% | 5.00 | 5.40 | 134.00 | 4.95 | 5.10 | 63.9% | 1,529 | 1,125 |
| 2,356 | 7,197 | 63.9% | 4.55 | 4.70 | 135.00 | 5.35 | 5.60 | 62.9% | 3,814 | 3,868 |
| 677 | 2,890 | 63.9% | 4.15 | 4.30 | 136.00 | 5.90 | 6.25 | 63.9% | 1,163 | 907 |
| 1,296 | 2,377 | 64.9% | 3.80 | 3.90 | 137.00 | 6.30 | 6.85 | 62.0% | 1,191 | 1,641 |
| 503 | 2,467 | 64.9% | 3.45 | 3.50 | 138.00 | 7.05 | 7.50 | 63.9% | 425 | 1,082 |
| 418 | 1,490 | 64.9% | 3.10 | 3.20 | 139.00 | 7.65 | 7.90 | 62.0% | 296 | 616 |
| 6,195 | 7,743 | 67.8% | 3.00 | 3.10 | 140.00 | 8.20 | 8.85 | 62.0% | 1,922 | 5,086 |
| 757 | 2,219 | 64.9% | 2.51 | 2.58 | 141.00 | 8.80 | 9.50 | 61.0% | 187 | 1,057 |
| 1,135 | 1,489 | 65.9% | 2.27 | 2.33 | 142.00 | 9.65 | 10.45 | 63.9% | 116 | 636 |
| 1,110 | 2,286 | 65.9% | 2.04 | 2.11 | 143.00 | 10.40 | 11.40 | 64.9% | 179 | 1,274 |
| 836 | 1,997 | 66.9% | 1.84 | 1.90 | 144.00 | 11.15 | 12.15 | 64.9% | 85 | 405 |
| 4,598 | 7,195 | 66.9% | 1.66 | 1.72 | 145.00 | 11.95 | 12.85 | 63.9% | 1,197 | 3,005 |
| 835 | 2,176 | 66.9% | 1.49 | 1.55 | 146.00 | 12.75 | 13.90 | 65.9% | 113 | 406 |
| 1,825 | 1,476 | 67.8% | 1.34 | 1.40 | 147.00 | 13.20 | 14.90 | 63.9% | 57 | 569 |
| 1,067 | 897 | 67.8% | 1.21 | 1.25 | 148.00 | 14.15 | 15.90 | 66.9% | 110 | 429 |
| 697 | 1,007 | 68.8% | 1.09 | 1.13 | 149.00 | 15.25 | 16.60 | 66.9% | 105 | 322 |
| 9,504 | 7,721 | 68.8% | 0.98 | 1.02 | 150.00 | 16.10 | 17.20 | 63.9% | 726 | 1,511 |
| 1,103 | 2,318 | 71.7% | 0.80 | 0.84 | 152.50 | 18.25 | 20.55 | 76.6% | 39 | 136 |
| 5,795 | 3,681 | 71.7% | 0.59 | 0.63 | 155.00 | 20.25 | 22.20 | 62.9% | 122 | 214 |
| 1,045 | 954 | 73.7% | 0.47 | 0.51 | 157.50 | 23.05 | 25.65 | 87.3% | 50 | 63 |
| 4,598 | 4,373 | 75.6% | 0.37 | 0.40 | 160.00 | 25.30 | 26.85 | 66.9% | 49 | 1,237 |
| 1,472 | 197 | 76.6% | 0.30 | 0.34 | 162.50 | 27.25 | 30.30 | 80.5% | 6 | 105 |
| 3,259 | 937 | 78.6% | 0.25 | 0.27 | 165.00 | 30.20 | 32.10 | 79.5% | 5 | 140 |
| 696 | 936 | 80.5% | 0.20 | 0.24 | 167.50 | 30.60 | 35.60 | 1.5% | 6 | 75 |
| 3,347 | 3,905 | 83.4% | 0.18 | 0.20 | 170.00 | 34.35 | 37.30 | 1.5% | 14 | 122 |
| 1,709 | 413 | 84.4% | 0.15 | 0.17 | 172.50 | 36.05 | 41.10 | 89.3% | 1 | 18 |
| 3,519 | 335 | 87.3% | 0.12 | 0.15 | 175.00 | 39.90 | 41.70 | 1.5% | 1 | 64 |
| 289 | 67 | 89.3% | 0.10 | 0.13 | 177.50 | – | – | – | – | – |
| 1,892 | 369 | 90.3% | 0.09 | 0.11 | 180.00 | 45.05 | 47.30 | 107.8% | 1 | 2,528 |
| 205 | 31 | 94.2% | 0.08 | 0.11 | 182.50 | – | – | – | – | – |
| 1,390 | 761 | 94.2% | 0.08 | 0.09 | 185.00 | 49.50 | 52.10 | 1.5% | 2 | 30 |
| 824 | 7 | 96.1% | 0.06 | 0.08 | 187.50 | 50.80 | 56.95 | 131.2% | 0 | 1 |
| 2,698 | 115 | 99.0% | 0.05 | 0.09 | 190.00 | 54.95 | 57.10 | 112.7% | 2 | 55 |
| 590 | 83 | 102.9% | 0.05 | 0.09 | 192.50 | 55.75 | 61.05 | 99.0% | 1 | 0 |
| 404 | 31 | 103.9% | 0.05 | 0.07 | 195.00 | 57.05 | 64.60 | 1.5% | 0 | 4 |
| 88 | 1 | 106.9% | 0.04 | 0.07 | 197.50 | – | – | – | – | – |
| 4,521 | 1,549 | 104.9% | 0.04 | 0.05 | 200.00 | 63.90 | 66.75 | 1.5% | 412 | 199 |
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.