| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 80.00 | 0.00 | 0.12 | 153.7% | 0 | 5 |
| – | – | – | – | – | 85.00 | 0.00 | 0.32 | 141.0% | 0 | 5 |
| – | – | – | – | – | 90.00 | 0.00 | 0.32 | 129.3% | 0 | 3 |
| – | – | – | – | – | 95.00 | 0.00 | 0.32 | 117.6% | 0 | 10 |
| 2 | 0 | 175.1% | 57.55 | 60.10 | 100.00 | 0.00 | 2.12 | 106.9% | 0 | 6 |
| – | – | – | – | – | 105.00 | 0.00 | 0.02 | 96.1% | 1 | 10 |
| – | – | – | – | – | 110.00 | 0.00 | 0.05 | 85.4% | 4 | 206 |
| – | – | – | – | – | 115.00 | 0.00 | 0.05 | 75.6% | 15 | 191 |
| – | – | – | – | – | 120.00 | 0.00 | 0.10 | 66.9% | 0 | 147 |
| – | – | – | – | – | 121.00 | 0.00 | 0.10 | 64.9% | 0 | 8 |
| 1 | 0 | 110.8% | 35.65 | 38.10 | 122.00 | 0.00 | 0.10 | 62.9% | 0 | 20 |
| – | – | – | – | – | 123.00 | 0.00 | 0.10 | 61.0% | 1 | 30 |
| – | – | – | – | – | 124.00 | 0.00 | 0.01 | 59.0% | 0 | 87 |
| – | – | – | – | – | 125.00 | 0.00 | 0.11 | 58.1% | 0 | 39 |
| – | – | – | – | – | 126.00 | 0.00 | 0.11 | 56.1% | 2 | 25 |
| 3 | 0 | 97.1% | 30.65 | 33.15 | 127.00 | 0.00 | 0.11 | 54.2% | 0 | 32 |
| – | – | – | – | – | 128.00 | 0.00 | 0.11 | 52.2% | 0 | 9 |
| 3 | 0 | 90.3% | 28.60 | 31.15 | 129.00 | 0.00 | 0.11 | 50.3% | 0 | 104 |
| 2 | 0 | 90.3% | 27.75 | 30.15 | 130.00 | 0.00 | 0.04 | 49.3% | 3 | 282 |
| 20 | 0 | 62.0% | 26.90 | 28.00 | 131.00 | 0.00 | 0.11 | 47.3% | 0 | 44 |
| 1 | 0 | 60.0% | 25.90 | 27.00 | 132.00 | 0.00 | 0.01 | 45.4% | 2 | 204 |
| 1 | 0 | 58.1% | 24.90 | 26.00 | 133.00 | 0.00 | 0.01 | 43.4% | 3 | 67 |
| 5 | 0 | 55.1% | 23.90 | 25.00 | 134.00 | 0.00 | 0.11 | 42.5% | 0 | 13 |
| 25 | 2 | 56.1% | 22.95 | 24.00 | 135.00 | 0.00 | 0.11 | 40.5% | 15 | 816 |
| 31 | 0 | 53.2% | 21.95 | 23.00 | 136.00 | 0.00 | 0.08 | 38.6% | 4 | 88 |
| 5 | 0 | 51.2% | 20.95 | 22.00 | 137.00 | 0.00 | 0.07 | 36.6% | 1 | 102 |
| 7 | 0 | 49.3% | 19.95 | 21.00 | 138.00 | 0.01 | 0.12 | 45.4% | 21 | 90 |
| 28 | 0 | 47.3% | 18.95 | 20.00 | 139.00 | 0.01 | 0.12 | 43.4% | 4 | 23 |
| 37 | 3 | 44.4% | 17.95 | 19.00 | 140.00 | 0.02 | 0.03 | 36.6% | 49 | 218 |
| 128 | 0 | 42.5% | 16.95 | 18.00 | 141.00 | 0.01 | 0.13 | 38.6% | 4 | 75 |
| 26 | 0 | 42.5% | 16.00 | 17.05 | 142.00 | 0.01 | 0.14 | 37.6% | 56 | 160 |
| 7 | 0 | 40.5% | 15.00 | 16.05 | 143.00 | 0.01 | 0.16 | 36.6% | 55 | 100 |
| 25 | 1 | 38.6% | 14.00 | 15.05 | 144.00 | 0.01 | 0.18 | 34.7% | 5 | 611 |
| 53 | 11 | 37.6% | 13.05 | 14.10 | 145.00 | 0.03 | 0.16 | 32.7% | 27 | 486 |
| 11 | 1 | 36.6% | 12.10 | 13.15 | 146.00 | 0.04 | 0.25 | 32.7% | 66 | 42 |
| 49 | 0 | 35.6% | 11.15 | 12.15 | 147.00 | 0.08 | 0.21 | 30.8% | 41 | 110 |
| 28 | 0 | 33.7% | 10.20 | 11.15 | 148.00 | 0.14 | 0.33 | 31.7% | 43 | 135 |
| 46 | 0 | 34.7% | 9.30 | 10.30 | 149.00 | 0.17 | 0.45 | 30.8% | 8 | 100 |
| 102 | 11 | 31.7% | 8.40 | 9.20 | 150.00 | 0.36 | 0.50 | 31.7% | 189 | 359 |
| 69 | 2 | 32.7% | 6.35 | 7.25 | 152.50 | 0.60 | 0.94 | 29.8% | 3,223 | 3,297 |
| 211 | 40 | 31.7% | 4.50 | 5.35 | 155.00 | 1.34 | 1.68 | 31.7% | 1,793 | 187 |
| 673 | 105 | 31.7% | 3.05 | 3.70 | 157.50 | 2.27 | 2.63 | 30.8% | 488 | 335 |
| 748 | 362 | 30.8% | 1.87 | 2.43 | 160.00 | 3.45 | 4.00 | 30.8% | 367 | 196 |
| 272 | 152 | 30.8% | 1.13 | 1.49 | 162.50 | 5.05 | 5.70 | 29.8% | 51 | 30 |
| 453 | 236 | 30.8% | 0.63 | 0.89 | 165.00 | 6.80 | 7.80 | 29.8% | 7 | 9 |
| 250 | 153 | 29.8% | 0.30 | 0.43 | 167.50 | 8.95 | 10.00 | 29.8% | 0 | 41 |
| 646 | 85 | 33.7% | 0.17 | 0.37 | 170.00 | 11.25 | 12.35 | 30.8% | 2 | 16 |
| 274 | 57 | 34.7% | 0.09 | 0.24 | 172.50 | 13.65 | 14.75 | 30.8% | 0 | 2 |
| 471 | 22 | 33.7% | 0.04 | 0.11 | 175.00 | 16.15 | 17.20 | 32.7% | 0 | 1 |
| 47 | 4 | 34.7% | 0.01 | 0.07 | 177.50 | – | – | – | – | – |
| 363 | 8 | 32.7% | 0.00 | 0.04 | 180.00 | – | – | – | – | – |
| 88 | 201 | 38.6% | 0.00 | 0.02 | 185.00 | – | – | – | – | – |
| 88 | 0 | 44.4% | 0.00 | 0.02 | 190.00 | – | – | – | – | – |
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.