| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 6 | 0 | 1.5% | 41.60 | 44.15 | 60.00 | – | – | – | – | – |
| 9 | 0 | 1.5% | 36.65 | 39.70 | 65.00 | 0.00 | 0.29 | 111.7% | 0 | 101 |
| 3 | 0 | 1.5% | 31.65 | 34.35 | 70.00 | 0.00 | 0.09 | 95.1% | 0 | 18 |
| – | – | – | – | – | 74.00 | 0.00 | 0.49 | 82.5% | 0 | 22 |
| 3 | 0 | 1.5% | 26.70 | 29.35 | 75.00 | 0.00 | 0.29 | 79.5% | 0 | 81 |
| – | – | – | – | – | 76.00 | 0.00 | 0.05 | 76.6% | 0 | 73 |
| – | – | – | – | – | 77.00 | 0.00 | 0.10 | 73.7% | 0 | 47 |
| – | – | – | – | – | 78.00 | 0.00 | 0.10 | 70.8% | 0 | 12 |
| 1 | 0 | 1.5% | 22.70 | 25.35 | 79.00 | 0.00 | 0.30 | 67.8% | 0 | 1 |
| 12 | 0 | 1.5% | 22.10 | 24.35 | 80.00 | 0.00 | 0.10 | 64.9% | 0 | 4 |
| 11 | 6 | 1.5% | 20.70 | 23.40 | 81.00 | 0.00 | 0.30 | 62.0% | 0 | 17 |
| 16 | 0 | 1.5% | 19.65 | 22.35 | 82.00 | 0.00 | 0.11 | 59.0% | 0 | 17 |
| 1 | 0 | 1.5% | 18.75 | 21.40 | 83.00 | 0.00 | 0.31 | 56.1% | 0 | 210 |
| 15 | 0 | 1.5% | 17.65 | 20.40 | 84.00 | 0.00 | 0.11 | 53.2% | 0 | 27 |
| 2 | 0 | 1.5% | 16.70 | 19.40 | 85.00 | 0.00 | 0.13 | 50.3% | 0 | 16 |
| 2 | 0 | 1.5% | 15.75 | 18.40 | 86.00 | 0.00 | 0.33 | 48.3% | 0 | 27 |
| – | – | – | – | – | 87.00 | 0.00 | 0.15 | 45.4% | 0 | 243 |
| – | – | – | – | – | 88.00 | 0.00 | 0.37 | 42.5% | 0 | 38 |
| 12 | 0 | 1.5% | 13.25 | 15.50 | 89.00 | 0.01 | 0.20 | 56.1% | 4 | 18 |
| 105 | 0 | 39.5% | 12.30 | 14.50 | 90.00 | 0.03 | 0.38 | 60.0% | 4 | 13 |
| – | – | – | – | – | 91.00 | 0.01 | 0.36 | 54.2% | 0 | 3 |
| 21 | 0 | 48.3% | 10.40 | 12.65 | 92.00 | 0.12 | 0.47 | 56.1% | 7 | 10 |
| – | – | – | – | – | 93.00 | 0.25 | 0.60 | 57.1% | 0 | 2 |
| 4 | 0 | 51.2% | 8.60 | 10.90 | 94.00 | 0.37 | 0.74 | 57.1% | 11 | 112 |
| 111 | 5 | 57.1% | 8.40 | 9.75 | 95.00 | 0.48 | 0.92 | 57.1% | 0 | 121 |
| 1 | 0 | 48.3% | 6.90 | 9.00 | 96.00 | 0.60 | 1.09 | 56.1% | 8 | 39 |
| 1 | 0 | 54.2% | 6.60 | 8.10 | 97.00 | 0.69 | 1.40 | 56.1% | 1 | 48 |
| 2 | 1 | 56.1% | 6.15 | 7.30 | 98.00 | 0.98 | 1.69 | 56.1% | 6 | 76 |
| 2 | 0 | 54.2% | 5.15 | 6.60 | 99.00 | 1.17 | 2.04 | 56.1% | 4 | 9 |
| 55 | 6 | 56.1% | 4.95 | 5.75 | 100.00 | 1.61 | 2.40 | 57.1% | 116 | 29 |
| 12 | 0 | 58.1% | 4.35 | 5.30 | 101.00 | 1.89 | 2.83 | 57.1% | 5 | 29 |
| 100 | 80 | 53.2% | 3.45 | 4.50 | 102.00 | 2.28 | 3.30 | 57.1% | 0 | 3 |
| 18 | 346 | 55.1% | 3.15 | 3.95 | 103.00 | 2.73 | 3.80 | 57.1% | 0 | 6 |
| 41 | 16 | 54.2% | 2.80 | 3.25 | 104.00 | 3.35 | 4.35 | 58.1% | 1 | 1 |
| 9 | 7 | 55.1% | 2.35 | 2.97 | 105.00 | 3.90 | 4.95 | 58.1% | 33 | 8 |
| 28 | 5 | 57.1% | 2.11 | 2.59 | 106.00 | 4.45 | 5.30 | 55.1% | 0 | 10 |
| 99 | 49 | 56.1% | 1.68 | 2.29 | 107.00 | 5.10 | 5.95 | 55.1% | 1 | 5 |
| 71 | 4 | 55.1% | 1.19 | 1.99 | 108.00 | 5.70 | 7.05 | 58.1% | 0 | 5 |
| 15 | 1 | 57.1% | 1.16 | 1.71 | 109.00 | 6.45 | 7.55 | 56.1% | 0 | 7 |
| 249 | 56 | 55.1% | 0.78 | 1.45 | 110.00 | 7.15 | 8.65 | 59.0% | 0 | 30 |
| 33 | 0 | 56.1% | 0.79 | 1.18 | 111.00 | 7.90 | 9.25 | 56.1% | 5 | 7 |
| 103 | 1 | 56.1% | 0.66 | 0.96 | 112.00 | – | – | – | – | – |
| 9 | 0 | 57.1% | 0.46 | 0.92 | 113.00 | – | – | – | – | – |
| 6 | 3 | 60.0% | 0.44 | 0.88 | 114.00 | – | – | – | – | – |
| 48 | 39 | 58.1% | 0.27 | 0.70 | 115.00 | 11.35 | 13.05 | 62.0% | 0 | 26 |
| 10 | 0 | 62.0% | 0.23 | 0.76 | 116.00 | – | – | – | – | – |
| 135 | 7 | 61.0% | 0.01 | 0.42 | 120.00 | 16.15 | 17.80 | 69.8% | 0 | 7 |
| 1 | 11 | 62.0% | 0.02 | 0.33 | 121.00 | – | – | – | – | – |
| 1 | 0 | 62.9% | 0.03 | 0.28 | 122.00 | – | – | – | – | – |
| 1 | 2 | 62.0% | 0.02 | 0.22 | 123.00 | – | – | – | – | – |
| 1 | 6 | 46.4% | 0.00 | 0.27 | 124.00 | – | – | – | – | – |
| 28 | 0 | 48.3% | 0.00 | 0.18 | 125.00 | – | – | – | – | – |
| 2 | 0 | 50.3% | 0.00 | 0.31 | 126.00 | 22.00 | 23.65 | 77.6% | 0 | 1 |
| 2 | 1 | 55.1% | 0.00 | 0.21 | 129.00 | – | – | – | – | – |
| 55 | 0 | 57.1% | 0.00 | 0.19 | 130.00 | – | – | – | – | – |
| 2 | 0 | 73.7% | 0.00 | 0.11 | 140.00 | – | – | – | – | – |
| 1 | 0 | 80.5% | 0.00 | 0.10 | 145.00 | – | – | – | – | – |
| 1 | 0 | 88.3% | 0.00 | 0.29 | 150.00 | – | – | – | – | – |
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.