| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 55.00 | 0.00 | 0.80 | 153.7% | 0 | 60 |
| 13 | 0 | 216.1% | 47.00 | 50.70 | 57.50 | 0.00 | 0.95 | 143.9% | 0 | 21 |
| 2 | 0 | 195.6% | 44.50 | 48.10 | 60.00 | 0.00 | 0.50 | 135.1% | 0 | 59 |
| 1 | 0 | 195.6% | 42.00 | 45.80 | 62.50 | 0.00 | 1.15 | 125.4% | 0 | 156 |
| 8 | 0 | 1.5% | 39.50 | 42.40 | 65.00 | 0.00 | 1.35 | 117.6% | 0 | 37 |
| 2 | 0 | 151.7% | 37.10 | 40.40 | 67.50 | 0.00 | 0.30 | 108.8% | 0 | 289 |
| 14 | 0 | 1.5% | 34.60 | 37.50 | 70.00 | 0.00 | 0.35 | 101.0% | 0 | 110 |
| 102 | 0 | 1.5% | 32.20 | 34.90 | 72.50 | 0.00 | 0.40 | 93.2% | 4 | 530 |
| 110 | 0 | 1.5% | 29.70 | 32.40 | 75.00 | 0.00 | 0.70 | 85.4% | 0 | 363 |
| 98 | 6 | 117.6% | 25.00 | 27.90 | 80.00 | 0.10 | 1.75 | 147.8% | 0 | 163 |
| – | – | – | – | – | 82.50 | 0.50 | 2.00 | 146.8% | 0 | 4 |
| 85 | 0 | 115.6% | 20.40 | 23.30 | 85.00 | 0.80 | 1.75 | 135.1% | 2 | 49 |
| – | – | – | – | – | 87.50 | 0.95 | 2.25 | 132.2% | 0 | 1 |
| 86 | 2 | 114.7% | 16.10 | 19.00 | 90.00 | 1.20 | 2.45 | 124.4% | 1 | 80 |
| 1 | 0 | 114.7% | 15.20 | 18.30 | 91.00 | 1.35 | 2.30 | 118.6% | 1 | 2 |
| 1 | 0 | 111.7% | 14.40 | 17.30 | 92.00 | 1.25 | 3.20 | 123.4% | 0 | 1 |
| 14 | 0 | 115.6% | 14.00 | 17.30 | 92.50 | 1.70 | 3.30 | 126.4% | 0 | 2 |
| – | – | – | – | – | 93.00 | 1.65 | 2.80 | 117.6% | 0 | 2 |
| 25 | 0 | 112.7% | 13.10 | 15.70 | 94.00 | 1.90 | 3.00 | 116.6% | 3 | 8 |
| 32 | 1 | 110.8% | 12.30 | 14.80 | 95.00 | 2.20 | 3.50 | 119.5% | 1 | 40 |
| 2 | 0 | 108.8% | 11.30 | 14.20 | 96.00 | 2.55 | 4.10 | 122.5% | 0 | 12 |
| 1 | 1 | 108.8% | 10.60 | 13.50 | 97.00 | 2.65 | 4.10 | 117.6% | 1 | 3 |
| 3 | 0 | 108.8% | 10.20 | 13.20 | 97.50 | 2.75 | 4.20 | 115.6% | 0 | 20 |
| 34 | 0 | 108.8% | 10.10 | 12.70 | 98.00 | 2.95 | 4.20 | 114.7% | 0 | 3 |
| 1 | 10 | 104.9% | 9.30 | 11.80 | 99.00 | 3.30 | 4.90 | 117.6% | 0 | 11 |
| 461 | 11 | 106.9% | 8.80 | 11.20 | 100.00 | 3.60 | 4.90 | 113.7% | 1 | 54 |
| 0 | 8 | 108.8% | 8.00 | 11.00 | 101.00 | 3.90 | 5.20 | 111.7% | 0 | 8 |
| 194 | 0 | 113.7% | 8.60 | 9.80 | 102.00 | 4.50 | 6.50 | 120.5% | 0 | 10 |
| 5 | 1 | 104.9% | 6.80 | 9.50 | 103.00 | 4.70 | 6.10 | 110.8% | 0 | 3 |
| 4 | 0 | 113.7% | 7.50 | 8.80 | 104.00 | 5.10 | 7.40 | 117.6% | 1 | 18 |
| 390 | 15 | 107.8% | 6.30 | 8.30 | 105.00 | 5.60 | 7.00 | 109.8% | 0 | 199 |
| 1 | 1 | 104.9% | 5.60 | 7.60 | 106.00 | 5.60 | 8.50 | 113.7% | 0 | 2 |
| 1 | 1 | 117.6% | 5.90 | 8.00 | 107.00 | – | – | – | – | – |
| 4 | 2 | 106.9% | 4.90 | 6.80 | 108.00 | – | – | – | – | – |
| 23 | 3 | 119.5% | 5.00 | 7.40 | 109.00 | 7.70 | 9.10 | 107.8% | 0 | 4 |
| 1,692 | 20 | 106.9% | 4.10 | 6.00 | 110.00 | 8.30 | 10.30 | 112.7% | 26 | 20 |
| 145 | 86 | 102.0% | 3.50 | 5.30 | 111.00 | – | – | – | – | – |
| 4 | 4,525 | 111.7% | 3.10 | 6.10 | 112.00 | – | – | – | – | – |
| 1 | 0 | 101.0% | 2.65 | 4.70 | 113.00 | – | – | – | – | – |
| 16 | 1 | 114.7% | 2.80 | 5.50 | 114.00 | 11.00 | 13.70 | 120.5% | 0 | 9 |
| 4 | 1 | 115.6% | 3.10 | 4.70 | 115.00 | 11.50 | 14.30 | 117.6% | 0 | 10 |
| 174 | 4,517 | 115.6% | 2.80 | 4.50 | 116.00 | – | – | – | – | – |
| 15 | 1 | 110.8% | 1.65 | 4.50 | 117.00 | – | – | – | – | – |
| 3 | 0 | 119.5% | 2.30 | 4.40 | 118.00 | – | – | – | – | – |
| 0 | 1 | 107.8% | 1.65 | 3.30 | 119.00 | – | – | – | – | – |
| 370 | 5 | 102.0% | 1.05 | 2.95 | 120.00 | 14.90 | 17.90 | 112.7% | 0 | 1 |
| – | – | – | – | – | 121.00 | 15.70 | 18.80 | 113.7% | 0 | 10 |
| 0 | 3 | 106.9% | 0.65 | 2.75 | 123.00 | – | – | – | – | – |
| 1 | 0 | 114.7% | 0.70 | 3.10 | 124.00 | – | – | – | – | – |
| 236 | 1 | 114.7% | 0.45 | 3.00 | 125.00 | 19.00 | 22.20 | 114.7% | 0 | 31 |
| – | – | – | – | – | 127.00 | 20.20 | 23.90 | 107.8% | 0 | 3 |
| 2 | 6 | 119.5% | 0.50 | 2.55 | 128.00 | – | – | – | – | – |
| 0 | 2 | 120.5% | 0.35 | 2.55 | 129.00 | 22.90 | 25.80 | 121.5% | 13 | 3 |
| 435 | 7 | 109.8% | 0.15 | 1.80 | 130.00 | – | – | – | – | – |
| 303 | 0 | 123.4% | 0.05 | 1.85 | 135.00 | – | – | – | – | – |
| 142 | 0 | 138.1% | 0.05 | 1.95 | 140.00 | – | – | – | – | – |
| 54 | 0 | 74.7% | 0.00 | 0.65 | 145.00 | – | – | – | – | – |
| 32 | 0 | 132.2% | 0.10 | 0.65 | 150.00 | – | – | – | – | – |
| 272 | 0 | 89.3% | 0.00 | 1.15 | 155.00 | – | – | – | – | – |
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.