| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 2 | 0 | 231.7% | 56.60 | 58.70 | 65.00 | 0.00 | 0.10 | 146.8% | 1 | 307 |
| 21 | 10 | 1.5% | 50.80 | 53.70 | 70.00 | 0.05 | 0.10 | 163.4% | 14 | 219 |
| 7 | 0 | 196.6% | 46.50 | 49.10 | 75.00 | 0.05 | 0.25 | 158.6% | 29 | 267 |
| – | – | – | – | – | 77.00 | 0.05 | 0.50 | 166.4% | 5 | 0 |
| – | – | – | – | – | 78.00 | 0.10 | 0.50 | 164.4% | 568 | 0 |
| – | – | – | – | – | 79.00 | 0.10 | 0.35 | 152.7% | 4 | 0 |
| 45 | 0 | 183.9% | 41.70 | 44.20 | 80.00 | 0.20 | 0.35 | 154.7% | 110 | 2,372 |
| – | – | – | – | – | 81.00 | 0.15 | 0.70 | 162.5% | 11 | 0 |
| – | – | – | – | – | 83.00 | 0.20 | 0.65 | 154.7% | 0 | 2 |
| – | – | – | – | – | 84.00 | 0.25 | 0.55 | 148.8% | 2 | 37 |
| 109 | 10 | 149.8% | 36.40 | 39.10 | 85.00 | 0.45 | 0.70 | 155.6% | 32 | 960 |
| – | – | – | – | – | 86.00 | 0.30 | 0.80 | 150.8% | 15 | 2 |
| 0 | 276 | 142.0% | 34.30 | 37.20 | 87.00 | 0.35 | 0.80 | 147.8% | 8 | 7 |
| 0 | 276 | 150.8% | 33.30 | 36.70 | 88.00 | 0.40 | 0.90 | 147.8% | 3 | 8 |
| – | – | – | – | – | 89.00 | 0.45 | 0.90 | 144.9% | 1 | 1 |
| 33 | 1 | 138.1% | 31.40 | 34.40 | 90.00 | 0.70 | 0.80 | 143.9% | 263 | 497 |
| 0 | 1 | 146.8% | 30.60 | 33.80 | 91.00 | 0.60 | 1.15 | 145.9% | 13 | 335 |
| – | – | – | – | – | 92.00 | 0.65 | 1.40 | 146.8% | 18 | 6 |
| – | – | – | – | – | 93.00 | 0.70 | 1.25 | 141.0% | 2 | 6 |
| – | – | – | – | – | 94.00 | 0.90 | 1.25 | 140.0% | 10 | 1 |
| 69 | 0 | 152.7% | 27.70 | 30.10 | 95.00 | 1.15 | 1.60 | 145.9% | 71 | 346 |
| – | – | – | – | – | 96.00 | 0.95 | 1.60 | 138.1% | 3 | 1 |
| – | – | – | – | – | 97.00 | 1.10 | 1.65 | 137.1% | 2 | 5 |
| 0 | 11 | 142.9% | 24.60 | 27.50 | 98.00 | 1.10 | 1.80 | 134.2% | 2 | 5 |
| 0 | 11 | 140.0% | 23.60 | 26.60 | 99.00 | 1.25 | 2.35 | 139.0% | 16 | 2 |
| 755 | 77 | 139.0% | 22.80 | 25.70 | 100.00 | 1.60 | 2.05 | 135.1% | 201 | 3,164 |
| – | – | – | – | – | 101.00 | 1.50 | 2.30 | 132.2% | 16 | 1 |
| – | – | – | – | – | 102.00 | 1.70 | 2.45 | 132.2% | 7 | 0 |
| – | – | – | – | – | 103.00 | 1.70 | 2.60 | 129.3% | 10 | 0 |
| – | – | – | – | – | 104.00 | 1.90 | 2.90 | 129.3% | 7 | 3 |
| 52 | 2 | 140.0% | 19.00 | 21.90 | 105.00 | 2.45 | 3.20 | 134.2% | 97 | 804 |
| – | – | – | – | – | 106.00 | 2.60 | 3.30 | 131.2% | 0 | 2 |
| – | – | – | – | – | 107.00 | 2.70 | 3.60 | 129.3% | 1 | 4 |
| – | – | – | – | – | 108.00 | 2.60 | 3.80 | 125.4% | 4 | 2 |
| – | – | – | – | – | 109.00 | 2.85 | 4.10 | 125.4% | 2 | 4 |
| 79 | 1 | 135.1% | 15.10 | 18.20 | 110.00 | 3.70 | 4.30 | 129.3% | 152 | 1,075 |
| 111 | 107 | 134.2% | 14.80 | 17.10 | 111.00 | 3.50 | 4.70 | 125.4% | 21 | 9 |
| 16 | 1 | 135.1% | 13.90 | 16.80 | 112.00 | 3.70 | 5.10 | 124.4% | 15 | 23 |
| 58 | 9 | 133.2% | 13.60 | 15.60 | 113.00 | 4.00 | 5.30 | 122.5% | 12 | 10 |
| 14 | 2 | 127.3% | 13.00 | 14.20 | 114.00 | 4.60 | 5.70 | 124.4% | 16 | 29 |
| 223 | 51 | 129.3% | 12.40 | 13.90 | 115.00 | 5.00 | 6.00 | 124.4% | 150 | 541 |
| 46 | 1 | 132.2% | 11.80 | 13.80 | 116.00 | 4.90 | 6.70 | 122.5% | 13 | 6 |
| 7 | 4 | 126.4% | 11.10 | 12.50 | 117.00 | 5.70 | 6.80 | 122.5% | 38 | 21 |
| 19 | 9 | 130.3% | 10.80 | 12.20 | 118.00 | 6.20 | 7.60 | 125.4% | 21 | 109 |
| 19 | 21 | 131.2% | 10.20 | 11.90 | 119.00 | 6.30 | 8.10 | 123.4% | 6 | 106 |
| 205 | 246 | 128.3% | 9.70 | 11.00 | 120.00 | 7.20 | 7.90 | 121.5% | 251 | 1,609 |
| 2 | 5 | 125.4% | 9.00 | 10.30 | 121.00 | 7.50 | 8.80 | 122.5% | 26 | 4 |
| 9 | 88 | 129.3% | 8.80 | 10.10 | 122.00 | 8.00 | 9.40 | 123.4% | 141 | 13 |
| 22 | 51 | 128.3% | 8.30 | 9.60 | 123.00 | 8.00 | 10.00 | 119.5% | 14 | 6 |
| 11 | 50 | 125.4% | 7.90 | 8.60 | 124.00 | 9.10 | 10.50 | 123.4% | 29 | 17 |
| 346 | 828 | 124.4% | 7.50 | 8.10 | 125.00 | 9.40 | 11.10 | 121.5% | 101 | 466 |
| 24 | 99 | 131.2% | 6.90 | 8.80 | 126.00 | 9.70 | 11.70 | 119.5% | 7 | 2 |
| 1 | 25 | 126.4% | 6.50 | 7.70 | 127.00 | 10.80 | 12.30 | 122.5% | 15 | 10 |
| 5 | 21 | 129.3% | 6.30 | 7.60 | 128.00 | 11.20 | 12.90 | 120.5% | 8 | 9 |
| 2 | 8 | 125.4% | 5.90 | 6.70 | 129.00 | 11.80 | 13.60 | 121.5% | 34 | 0 |
| 449 | 934 | 125.4% | 5.70 | 6.30 | 130.00 | 12.60 | 14.00 | 120.5% | 55 | 953 |
| 4 | 10 | 124.4% | 5.20 | 6.00 | 131.00 | 13.50 | 15.00 | 124.4% | 1 | 2 |
| 6 | 19 | 124.4% | 4.60 | 5.90 | 132.00 | 13.80 | 15.50 | 119.5% | 1 | 11 |
| 8 | 3 | 124.4% | 4.20 | 5.70 | 133.00 | 14.30 | 16.30 | 119.5% | 2 | 0 |
| 4 | 36 | 125.4% | 4.00 | 5.50 | 134.00 | 15.40 | 17.20 | 123.4% | 3 | 2 |
| 384 | 108 | 124.4% | 4.10 | 4.70 | 135.00 | 16.40 | 17.70 | 123.4% | 36 | 584 |
| 2 | 8 | 130.3% | 3.60 | 5.50 | 136.00 | – | – | – | – | – |
| 2 | 19 | 126.4% | 3.40 | 4.60 | 137.00 | 17.30 | 19.50 | 121.5% | 5 | 1 |
| 8 | 14 | 127.3% | 3.20 | 4.50 | 138.00 | – | – | – | – | – |
| 22 | 908 | 128.3% | 3.00 | 4.40 | 139.00 | 18.60 | 21.20 | 120.5% | 3 | 8 |
| 984 | 3,091 | 124.4% | 3.00 | 3.50 | 140.00 | 19.60 | 22.00 | 122.5% | 88 | 609 |
| 3 | 9 | 127.3% | 2.60 | 3.80 | 141.00 | – | – | – | – | – |
| 3 | 12 | 126.4% | 2.40 | 3.50 | 142.00 | 21.00 | 23.60 | 120.5% | 2 | 2 |
| 0 | 8 | 128.3% | 2.25 | 3.50 | 143.00 | 22.00 | 24.30 | 120.5% | 1 | 3 |
| 1 | 5 | 125.4% | 1.65 | 3.50 | 144.00 | – | – | – | – | – |
| 397 | 100 | 122.5% | 1.95 | 2.50 | 145.00 | 23.50 | 25.80 | 116.6% | 30 | 618 |
| 3 | 61 | 129.3% | 1.75 | 3.10 | 146.00 | 24.10 | 27.10 | 118.6% | 1 | 66 |
| 0 | 25 | 126.4% | 1.70 | 2.65 | 147.00 | 25.30 | 27.60 | 118.6% | 0 | 17 |
| 2 | 16 | 125.4% | 1.55 | 2.35 | 148.00 | 26.30 | 29.00 | 125.4% | 2 | 2 |
| 12 | 64 | 122.5% | 1.20 | 2.20 | 149.00 | 27.20 | 29.60 | 122.5% | 1 | 0 |
| 1,773 | 6,454 | 127.3% | 1.65 | 2.00 | 150.00 | 28.10 | 30.50 | 123.4% | 38 | 887 |
| 136 | 9 | 124.4% | 1.10 | 1.75 | 152.50 | 30.30 | 32.30 | 116.6% | 0 | 194 |
| 723 | 97 | 126.4% | 1.10 | 1.45 | 155.00 | 32.60 | 35.30 | 127.3% | 16 | 502 |
| 125 | 46 | 127.3% | 0.70 | 1.50 | 157.50 | 34.70 | 37.00 | 113.7% | 0 | 85 |
| 1,179 | 379 | 128.3% | 0.75 | 1.10 | 160.00 | 37.30 | 40.10 | 131.2% | 8 | 1,259 |
| 52 | 36 | 130.3% | 0.30 | 1.35 | 162.50 | 39.30 | 41.80 | 110.8% | 0 | 11 |
| 400 | 79 | 131.2% | 0.65 | 0.80 | 165.00 | 42.10 | 44.20 | 120.5% | 2 | 234 |
| 34 | 2 | 131.2% | 0.35 | 0.90 | 167.50 | 44.40 | 46.60 | 117.6% | 0 | 8 |
| 1,377 | 160 | 130.3% | 0.35 | 0.65 | 170.00 | 46.80 | 49.00 | 114.7% | 13 | 399 |
| 87 | 5 | 135.1% | 0.25 | 0.75 | 172.50 | 49.30 | 51.40 | 114.7% | 0 | 22 |
| 3,464 | 161 | 135.1% | 0.35 | 0.50 | 175.00 | 51.40 | 54.60 | 130.3% | 4 | 343 |
| 72 | 10 | 131.2% | 0.05 | 0.55 | 177.50 | 53.80 | 56.50 | 72.7% | 3 | 2 |
| 3,513 | 168 | 126.4% | 0.05 | 0.35 | 180.00 | 56.40 | 59.40 | 131.2% | 20 | 341 |
| 24 | 6 | 135.1% | 0.05 | 0.45 | 182.50 | 59.10 | 61.60 | 131.2% | 0 | 2 |
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.