| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 100.00 | 0.00 | 0.15 | 151.7% | 0 | 4 |
| – | – | – | – | – | 110.00 | 0.00 | 0.15 | 132.2% | 0 | 3 |
| – | – | – | – | – | 115.00 | 0.00 | 0.15 | 122.5% | 0 | 17 |
| – | – | – | – | – | 120.00 | 0.00 | 0.20 | 113.7% | 15 | 82 |
| – | – | – | – | – | 125.00 | 0.00 | 0.05 | 104.9% | 3 | 567 |
| 1 | 0 | 125.4% | 66.40 | 71.10 | 130.00 | 0.00 | 0.10 | 97.1% | 3 | 73 |
| – | – | – | – | – | 135.00 | 0.00 | 0.25 | 88.3% | 11 | 106 |
| 11 | 0 | 119.5% | 56.50 | 61.30 | 140.00 | 0.15 | 0.25 | 114.7% | 9 | 615 |
| 5 | 1 | 122.5% | 51.60 | 56.70 | 145.00 | 0.25 | 0.50 | 115.6% | 88 | 196 |
| 509 | 1 | 110.8% | 46.80 | 51.50 | 150.00 | 0.30 | 0.60 | 108.8% | 118 | 1,494 |
| – | – | – | – | – | 152.50 | 0.45 | 0.75 | 108.8% | 4 | 21 |
| 9 | 0 | 106.9% | 42.00 | 46.70 | 155.00 | 0.50 | 0.90 | 106.9% | 28 | 187 |
| 0 | 1 | 105.9% | 39.60 | 44.40 | 157.50 | 0.65 | 1.05 | 105.9% | 9 | 9 |
| 93 | 14 | 106.9% | 37.30 | 42.20 | 160.00 | 0.95 | 1.25 | 106.9% | 174 | 784 |
| 51 | 0 | 104.9% | 35.00 | 39.90 | 162.50 | 1.05 | 1.50 | 104.9% | 76 | 25 |
| 86 | 20 | 112.7% | 34.30 | 37.00 | 165.00 | 1.35 | 1.80 | 104.9% | 137 | 472 |
| 3 | 0 | 102.9% | 31.10 | 34.90 | 167.50 | 1.50 | 2.20 | 102.9% | 28 | 10 |
| 110 | 9 | 102.0% | 28.90 | 32.80 | 170.00 | 2.10 | 2.45 | 103.9% | 159 | 610 |
| 38 | 0 | 102.9% | 26.90 | 30.80 | 172.50 | 2.25 | 2.90 | 101.0% | 10 | 43 |
| 74 | 8 | 103.9% | 25.00 | 28.90 | 175.00 | 3.10 | 3.50 | 103.9% | 89 | 524 |
| 14 | 0 | 104.9% | 23.30 | 27.00 | 177.50 | 3.40 | 4.10 | 102.0% | 15 | 113 |
| 180 | 82 | 104.9% | 21.30 | 25.30 | 180.00 | 4.00 | 4.90 | 102.9% | 73 | 1,014 |
| 21 | 10 | 110.8% | 20.60 | 23.80 | 182.50 | 4.80 | 5.80 | 103.9% | 4 | 27 |
| 493 | 13 | 108.8% | 18.40 | 22.20 | 185.00 | 5.70 | 6.60 | 103.9% | 31 | 564 |
| 32 | 3 | 104.9% | 17.20 | 19.40 | 187.50 | 6.60 | 7.60 | 103.9% | 15 | 67 |
| 316 | 77 | 110.8% | 16.00 | 18.90 | 190.00 | 7.60 | 8.60 | 103.9% | 27 | 493 |
| 1,126 | 5 | 105.9% | 14.50 | 16.60 | 192.50 | 8.70 | 9.90 | 104.9% | 102 | 16 |
| 183 | 27 | 105.9% | 13.20 | 15.30 | 195.00 | 9.90 | 11.00 | 104.9% | 54 | 350 |
| 249 | 23 | 105.9% | 12.00 | 14.00 | 197.50 | 11.10 | 12.30 | 104.9% | 7 | 18 |
| 4,443 | 1,864 | 108.8% | 11.80 | 12.50 | 200.00 | 12.50 | 13.80 | 105.9% | 100 | 864 |
| 101 | 37 | 107.8% | 10.40 | 11.40 | 202.50 | 13.90 | 15.80 | 108.8% | 1 | 6 |
| 87 | 125 | 108.8% | 9.20 | 10.80 | 205.00 | 15.70 | 17.40 | 110.8% | 14 | 22 |
| 16 | 24 | 109.8% | 8.50 | 9.80 | 207.50 | 16.60 | 18.80 | 106.9% | 0 | 84 |
| 482 | 308 | 110.8% | 7.60 | 9.20 | 210.00 | 18.60 | 21.20 | 111.7% | 2 | 395 |
| 38 | 7 | 110.8% | 6.90 | 8.40 | 212.50 | 20.20 | 22.40 | 109.8% | 100 | 38 |
| 100 | 127 | 109.8% | 6.30 | 7.20 | 215.00 | 21.20 | 25.40 | 111.7% | 1 | 33 |
| 16 | 5 | 111.7% | 5.70 | 7.00 | 217.50 | 24.20 | 26.10 | 112.7% | 2 | 42 |
| 7,446 | 373 | 115.6% | 5.70 | 6.50 | 220.00 | 25.00 | 28.50 | 109.8% | 8 | 401 |
| 69 | 34 | 113.7% | 4.70 | 5.80 | 222.50 | 26.90 | 31.80 | 116.6% | 1 | 15 |
| 477 | 111 | 114.7% | 4.30 | 5.30 | 225.00 | 29.00 | 32.80 | 112.7% | 104 | 96 |
| 26 | 11 | 114.7% | 3.80 | 4.80 | 227.50 | 31.00 | 35.50 | 115.6% | 2 | 11 |
| 1,605 | 180 | 115.6% | 3.50 | 4.40 | 230.00 | 33.20 | 37.50 | 116.6% | 8 | 352 |
| 20 | 3 | 115.6% | 3.10 | 4.00 | 232.50 | 35.30 | 39.40 | 115.6% | 0 | 30 |
| 90 | 15 | 117.6% | 2.90 | 3.80 | 235.00 | 37.50 | 41.60 | 116.6% | 0 | 48 |
| 7 | 28 | 117.6% | 2.65 | 3.40 | 237.50 | 39.80 | 44.10 | 119.5% | 0 | 31 |
| 447 | 90 | 118.6% | 2.35 | 3.10 | 240.00 | 42.10 | 46.40 | 121.5% | 0 | 102 |
| 12 | 19 | 120.5% | 2.30 | 2.85 | 242.50 | 44.10 | 48.50 | 119.5% | 0 | 60 |
| 65 | 16 | 121.5% | 1.95 | 2.85 | 245.00 | 46.30 | 51.00 | 121.5% | 0 | 41 |
| 406 | 15 | 123.4% | 1.90 | 2.65 | 247.50 | 48.60 | 53.60 | 124.4% | 1 | 45 |
| 1,818 | 581 | 124.4% | 1.80 | 2.35 | 250.00 | 51.00 | 55.60 | 123.4% | 1 | 182 |
| 25 | 3 | 125.4% | 1.60 | 2.25 | 252.50 | – | – | – | – | – |
| 65 | 17 | 127.3% | 1.50 | 2.15 | 255.00 | 55.60 | 60.30 | 124.4% | 2 | 101 |
| 151 | 1 | 127.3% | 1.30 | 1.95 | 257.50 | 57.90 | 63.00 | 128.3% | 0 | 1 |
| 1,960 | 59 | 127.3% | 1.20 | 1.75 | 260.00 | 59.90 | 65.30 | 124.4% | 0 | 63 |
| 33 | 4 | 131.2% | 1.05 | 1.65 | 265.00 | – | – | – | – | – |
| 1,034 | 61 | 134.2% | 0.95 | 1.45 | 270.00 | 69.60 | 74.90 | 128.3% | 0 | 100 |
| 42 | 1 | 134.2% | 0.75 | 1.20 | 275.00 | 74.80 | 80.20 | 141.0% | 0 | 47 |
| 3,792 | 67 | 137.1% | 0.70 | 1.05 | 280.00 | 79.30 | 84.70 | 132.2% | 0 | 36 |
| 73 | 7 | 141.0% | 0.70 | 1.00 | 285.00 | – | – | – | – | – |
| 537 | 17 | 142.9% | 0.45 | 1.05 | 290.00 | 89.50 | 94.50 | 143.9% | 0 | 115 |
| 5 | 2 | 145.9% | 0.45 | 0.95 | 295.00 | – | – | – | – | – |
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.