| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 4 | 2 | 1.5% | 67.70 | 71.70 | 71.00 | – | – | – | – | – |
| 0 | 1 | 1.5% | 66.70 | 70.70 | 72.00 | – | – | – | – | – |
| 0 | 4 | 1.5% | 65.70 | 69.70 | 73.00 | – | – | – | – | – |
| 0 | 3 | 1.5% | 64.70 | 68.70 | 74.00 | – | – | – | – | – |
| 55 | 4 | 1.5% | 64.00 | 67.40 | 75.00 | 0.00 | 0.20 | 408.3% | 0 | 157 |
| 3 | 4 | 1.5% | 62.70 | 66.70 | 76.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 61.70 | 65.70 | 77.00 | – | – | – | – | – |
| 3 | 1 | 1.5% | 60.70 | 64.70 | 78.00 | 0.00 | 2.15 | 383.9% | 0 | 3 |
| 0 | 2 | 1.5% | 59.70 | 63.70 | 79.00 | 0.00 | 2.15 | 376.1% | 0 | 3 |
| 53 | 1 | 324.4% | 59.00 | 62.50 | 80.00 | 0.00 | 0.05 | 368.3% | 1 | 833 |
| – | – | – | – | – | 81.00 | 0.00 | 2.15 | 360.5% | 0 | 7 |
| 1 | 0 | 1.5% | 56.70 | 60.70 | 82.00 | 0.00 | 2.15 | 353.7% | 0 | 1 |
| 1 | 0 | 1.5% | 55.70 | 59.70 | 83.00 | 0.00 | 2.15 | 345.9% | 0 | 3 |
| – | – | – | – | – | 84.00 | 0.00 | 2.15 | 339.0% | 0 | 2 |
| 34 | 3 | 392.7% | 53.90 | 57.70 | 85.00 | 0.00 | 0.40 | 331.2% | 2 | 366 |
| 2 | 3 | 277.6% | 52.80 | 56.70 | 86.00 | 0.00 | 2.15 | 324.4% | 0 | 1 |
| – | – | – | – | – | 88.00 | 0.00 | 2.15 | 309.8% | 0 | 12 |
| 172 | 0 | 1.5% | 49.00 | 52.20 | 90.00 | 0.00 | 2.15 | 296.1% | 0 | 592 |
| 223 | 0 | 1.5% | 48.00 | 51.30 | 91.00 | 0.00 | 2.15 | 289.3% | 0 | 3 |
| 4 | 0 | 335.1% | 46.80 | 50.80 | 92.00 | 0.00 | 2.15 | 282.5% | 0 | 1 |
| 3 | 0 | 225.9% | 45.80 | 49.70 | 93.00 | 0.00 | 2.15 | 276.6% | 0 | 4 |
| 11 | 0 | 1.5% | 44.90 | 48.30 | 94.00 | – | – | – | – | – |
| 61 | 1 | 1.5% | 43.80 | 47.30 | 95.00 | 0.00 | 0.90 | 262.9% | 1 | 71 |
| 16 | 1 | 1.5% | 42.90 | 46.30 | 96.00 | 0.00 | 2.15 | 256.1% | 0 | 2 |
| 31 | 0 | 193.7% | 41.90 | 45.60 | 97.00 | 0.00 | 2.15 | 250.3% | 0 | 1 |
| 12 | 0 | 289.3% | 40.90 | 44.70 | 98.00 | 0.00 | 2.15 | 243.4% | 0 | 21 |
| 226 | 0 | 1.5% | 40.00 | 43.20 | 99.00 | 0.00 | 0.05 | 237.6% | 0 | 60 |
| 208 | 2 | 1.5% | 39.00 | 42.10 | 100.00 | 0.00 | 2.15 | 230.8% | 1 | 443 |
| 22 | 0 | 1.5% | 37.90 | 41.40 | 101.00 | 0.00 | 2.15 | 224.9% | 0 | 16 |
| 29 | 0 | 1.5% | 36.90 | 40.50 | 102.00 | 0.00 | 2.15 | 219.0% | 0 | 11 |
| 45 | 1 | 1.5% | 35.90 | 39.30 | 103.00 | 0.00 | 2.15 | 212.2% | 0 | 28 |
| 36 | 1 | 1.5% | 34.90 | 38.50 | 104.00 | 0.00 | 2.15 | 206.4% | 0 | 42 |
| 171 | 0 | 1.5% | 33.80 | 37.10 | 105.00 | 0.00 | 0.15 | 200.5% | 0 | 213 |
| 168 | 0 | 1.5% | 32.80 | 36.30 | 106.00 | – | – | – | – | – |
| 28 | 0 | 1.5% | 31.90 | 35.30 | 107.00 | – | – | – | – | – |
| 20 | 0 | 1.5% | 30.80 | 34.30 | 108.00 | – | – | – | – | – |
| 18 | 0 | 1.5% | 29.90 | 33.40 | 109.00 | 0.00 | 2.15 | 177.1% | 0 | 1 |
| 205 | 0 | 1.5% | 29.00 | 32.10 | 110.00 | 0.00 | 1.50 | 171.2% | 0 | 81 |
| 13 | 0 | 1.5% | 27.90 | 31.30 | 111.00 | 0.00 | 2.15 | 165.4% | 0 | 25 |
| 40 | 7 | 1.5% | 26.90 | 30.50 | 112.00 | 0.00 | 2.15 | 159.5% | 0 | 10 |
| 13 | 7 | 1.5% | 25.80 | 29.40 | 113.00 | 0.00 | 2.15 | 153.7% | 0 | 16 |
| 31 | 0 | 1.5% | 24.90 | 28.40 | 114.00 | 0.00 | 2.15 | 148.8% | 0 | 5 |
| 84 | 1 | 1.5% | 24.00 | 27.00 | 115.00 | 0.00 | 0.25 | 142.9% | 0 | 28 |
| 15 | 0 | 1.5% | 22.90 | 26.40 | 116.00 | 0.00 | 2.15 | 137.1% | 0 | 1 |
| 10 | 0 | 1.5% | 22.00 | 25.40 | 117.00 | 0.00 | 2.15 | 132.2% | 0 | 2 |
| 8 | 0 | 1.5% | 20.80 | 24.50 | 118.00 | 0.00 | 2.15 | 126.4% | 0 | 1 |
| 5 | 0 | 1.5% | 19.70 | 23.50 | 119.00 | 0.00 | 2.15 | 120.5% | 0 | 2 |
| 164 | 5 | 1.5% | 18.80 | 22.40 | 120.00 | 0.00 | 0.50 | 115.6% | 0 | 90 |
| 1 | 0 | 1.5% | 17.70 | 21.50 | 121.00 | 0.00 | 2.15 | 109.8% | 0 | 1 |
| 211 | 0 | 1.5% | 17.00 | 19.70 | 122.00 | 0.00 | 2.15 | 104.9% | 0 | 1 |
| 259 | 0 | 1.5% | 16.00 | 19.40 | 123.00 | 0.00 | 2.15 | 99.0% | 0 | 1 |
| 71 | 0 | 1.5% | 14.80 | 18.30 | 124.00 | 0.00 | 2.15 | 94.2% | 0 | 2 |
| 176 | 3 | 1.5% | 13.80 | 17.30 | 125.00 | 0.00 | 2.15 | 88.3% | 0 | 97 |
| 13 | 0 | 1.5% | 13.10 | 16.40 | 126.00 | 0.00 | 2.20 | 83.4% | 0 | 154 |
| 28 | 0 | 106.9% | 12.10 | 15.60 | 127.00 | 0.00 | 0.75 | 77.6% | 6 | 148 |
| 20 | 0 | 89.3% | 11.00 | 14.60 | 128.00 | 0.00 | 2.20 | 72.7% | 1 | 131 |
| 20 | 0 | 93.2% | 10.10 | 13.60 | 129.00 | 0.00 | 2.20 | 66.9% | 0 | 10 |
| 325 | 0 | 1.5% | 8.80 | 12.70 | 130.00 | 0.00 | 1.00 | 62.0% | 26 | 68 |
| 21 | 1 | 1.5% | 7.90 | 10.90 | 131.00 | 0.00 | 2.25 | 56.1% | 0 | 6 |
| 41 | 1 | 1.5% | 6.90 | 9.70 | 132.00 | 0.00 | 2.25 | 51.2% | 0 | 29 |
| 172 | 0 | 1.5% | 6.00 | 9.00 | 133.00 | 0.00 | 2.30 | 45.4% | 0 | 124 |
| 17 | 0 | 1.5% | 5.20 | 8.10 | 134.00 | 0.00 | 1.70 | 40.5% | 0 | 18 |
| 233 | 0 | 1.5% | 4.10 | 7.20 | 135.00 | 0.10 | 1.75 | 102.9% | 10 | 207 |
| 33 | 0 | 68.8% | 3.40 | 7.00 | 136.00 | 0.00 | 1.50 | 29.8% | 1 | 55 |
| 42 | 0 | 49.3% | 2.35 | 5.70 | 137.00 | 0.40 | 2.60 | 103.9% | 10 | 33 |
| 40 | 0 | 48.3% | 1.60 | 4.80 | 138.00 | 0.00 | 2.00 | 18.1% | 0 | 26 |
| 80 | 0 | 54.2% | 1.00 | 4.20 | 139.00 | 0.00 | 3.10 | 12.2% | 0 | 20 |
| 179 | 41 | 71.7% | 1.20 | 3.80 | 140.00 | 0.20 | 3.70 | 78.6% | 41 | 93 |
| 66 | 0 | 66.9% | 0.50 | 3.20 | 141.00 | – | – | – | – | – |
| 29 | 0 | 63.9% | 0.05 | 2.60 | 142.00 | 1.25 | 4.70 | 77.6% | 0 | 5 |
| 241 | 15 | 74.7% | 0.35 | 2.20 | 143.00 | 1.40 | 5.30 | 68.8% | 1 | 15 |
| 42 | 0 | 91.2% | 0.35 | 2.40 | 144.00 | 2.05 | 6.00 | 67.8% | 0 | 10 |
| 106 | 107 | 25.9% | 0.00 | 2.05 | 145.00 | 2.95 | 6.80 | 70.8% | 1 | 29 |
| 25 | 1 | 30.8% | 0.00 | 2.35 | 146.00 | 3.80 | 6.90 | 46.4% | 0 | 2 |
| 130 | 0 | 103.9% | 0.25 | 1.65 | 147.00 | 4.70 | 8.60 | 76.6% | 0 | 22 |
| 65 | 43 | 40.5% | 0.00 | 0.70 | 148.00 | 6.00 | 8.90 | 69.8% | 0 | 1 |
| 2 | 0 | 45.4% | 0.00 | 1.35 | 149.00 | 6.60 | 9.80 | 1.5% | 0 | 1 |
| 615 | 127 | 119.5% | 0.10 | 1.35 | 150.00 | 7.60 | 11.50 | 92.2% | 40 | 44 |
| 7 | 0 | 62.0% | 0.00 | 2.25 | 152.50 | – | – | – | – | – |
| 147 | 3 | 72.7% | 0.00 | 1.15 | 155.00 | 12.60 | 16.40 | 120.5% | 0 | 2 |
| 1 | 0 | 83.4% | 0.00 | 2.20 | 157.50 | – | – | – | – | – |
| 309 | 0 | 93.2% | 0.00 | 1.15 | 160.00 | – | – | – | – | – |
| 207 | 19 | 112.7% | 0.00 | 0.30 | 165.00 | – | – | – | – | – |
| 0 | 1 | 122.5% | 0.00 | 1.75 | 167.50 | – | – | – | – | – |
| 73 | 39 | 132.2% | 0.00 | 1.40 | 170.00 | – | – | – | – | – |
| 176 | 8 | 149.8% | 0.00 | 1.15 | 175.00 | – | – | – | – | – |
| 336 | 10 | 166.4% | 0.00 | 0.40 | 180.00 | – | – | – | – | – |
| 547 | 327 | 175.1% | 0.00 | 0.10 | 182.50 | – | – | – | – | – |
| 316 | 11 | 182.9% | 0.00 | 0.10 | 185.00 | – | – | – | – | – |
| 271 | 9 | 199.5% | 0.00 | 0.10 | 190.00 | – | – | – | – | – |
| 4 | 2 | 214.2% | 0.00 | 2.15 | 195.00 | – | – | – | – | – |
| 72 | 0 | 229.8% | 0.00 | 1.55 | 200.00 | – | – | – | – | – |
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.