| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 2 | 0 | 179.0% | 34.30 | 37.90 | 60.00 | 0.00 | 0.22 | 113.7% | 0 | 33 |
| 2 | 0 | 178.1% | 30.35 | 32.50 | 65.00 | 0.00 | 0.75 | 95.1% | 0 | 46 |
| 3 | 0 | 138.1% | 25.15 | 27.35 | 70.00 | 0.00 | 0.75 | 78.6% | 0 | 40 |
| 22 | 0 | 118.6% | 20.35 | 22.35 | 75.00 | 0.00 | 0.19 | 62.9% | 0 | 173 |
| – | – | – | – | – | 79.00 | 0.00 | 0.75 | 50.3% | 0 | 1 |
| 77 | 0 | 92.2% | 15.45 | 17.20 | 80.00 | 0.05 | 0.14 | 64.9% | 19 | 10,515 |
| – | – | – | – | – | 81.00 | 0.01 | 0.25 | 63.9% | 35 | 2 |
| – | – | – | – | – | 82.00 | 0.05 | 0.23 | 61.0% | 198 | 170 |
| 328 | 328 | 87.3% | 12.50 | 14.65 | 83.00 | 0.03 | 0.35 | 61.0% | 35 | 0 |
| 328 | 328 | 86.4% | 11.80 | 13.60 | 84.00 | 0.10 | 0.39 | 60.0% | 2 | 1 |
| 42 | 1,026 | 61.0% | 9.95 | 12.35 | 85.00 | 0.17 | 0.29 | 55.1% | 175 | 2,549 |
| 0 | 1,026 | 68.8% | 9.55 | 11.40 | 86.00 | 0.18 | 0.48 | 55.1% | 10 | 10 |
| – | – | – | – | – | 87.00 | 0.19 | 0.48 | 51.2% | 10 | 13 |
| – | – | – | – | – | 88.00 | 0.42 | 0.64 | 54.2% | 47 | 3 |
| – | – | – | – | – | 89.00 | 0.46 | 0.82 | 52.2% | 4 | 2 |
| 1,945 | 12 | 62.0% | 6.15 | 7.95 | 90.00 | 0.71 | 0.87 | 51.2% | 49 | 2,047 |
| – | – | – | – | – | 91.00 | 0.90 | 1.20 | 51.2% | 149 | 1 |
| 4 | 0 | 56.1% | 4.55 | 6.25 | 92.00 | 1.15 | 1.38 | 49.3% | 15 | 7 |
| 2 | 1 | 51.2% | 4.15 | 4.85 | 93.00 | 1.45 | 1.68 | 49.3% | 54 | 10 |
| 38 | 0 | 51.2% | 3.50 | 4.20 | 94.00 | 1.81 | 2.09 | 49.3% | 29 | 589 |
| 140 | 192 | 53.2% | 3.15 | 3.65 | 95.00 | 2.25 | 2.48 | 49.3% | 29 | 1,298 |
| 32 | 5 | 52.2% | 2.60 | 3.15 | 96.00 | 2.73 | 3.00 | 49.3% | 18 | 53 |
| 15 | 8 | 51.2% | 2.09 | 2.66 | 97.00 | 3.25 | 3.60 | 49.3% | 0 | 167 |
| 40 | 10 | 51.2% | 1.71 | 2.18 | 98.00 | 3.85 | 4.25 | 49.3% | 0 | 112 |
| 322 | 11 | 52.2% | 1.42 | 1.91 | 99.00 | 4.50 | 5.00 | 50.3% | 2 | 82 |
| 441 | 92 | 50.3% | 1.16 | 1.43 | 100.00 | 5.05 | 5.75 | 49.3% | 65 | 1,581 |
| 150 | 7 | 51.2% | 1.00 | 1.18 | 101.00 | 5.10 | 6.75 | 43.4% | 1 | 373 |
| 533 | 185 | 50.3% | 0.73 | 0.96 | 102.00 | 5.80 | 7.60 | 42.5% | 0 | 520 |
| 30 | 123 | 52.2% | 0.56 | 0.92 | 103.00 | 7.25 | 8.70 | 54.2% | 3 | 16 |
| 243 | 18 | 49.3% | 0.33 | 0.65 | 104.00 | 7.50 | 8.95 | 28.8% | 0 | 16 |
| 749 | 37 | 52.2% | 0.40 | 0.52 | 105.00 | 8.70 | 9.80 | 34.7% | 3 | 754 |
| 595 | 6 | 52.2% | 0.25 | 0.47 | 106.00 | 9.15 | 11.15 | 1.5% | 2 | 181 |
| 214 | 37 | 53.2% | 0.23 | 0.32 | 107.00 | 10.10 | 12.05 | 1.5% | 0 | 200 |
| 75 | 72 | 52.2% | 0.16 | 0.26 | 108.00 | 11.15 | 13.55 | 50.3% | 0 | 36 |
| 92 | 37 | 54.2% | 0.02 | 0.36 | 109.00 | 12.15 | 14.45 | 50.3% | 1 | 22 |
| 1,426 | 59 | 58.1% | 0.15 | 0.27 | 110.00 | 12.85 | 15.80 | 54.2% | 7 | 769 |
| 17 | 0 | 38.6% | 0.00 | 0.95 | 111.00 | 13.90 | 15.95 | 1.5% | 0 | 9 |
| 48 | 0 | 40.5% | 0.00 | 1.00 | 112.00 | 14.75 | 17.45 | 1.5% | 0 | 11 |
| 220 | 0 | 43.4% | 0.00 | 0.66 | 113.00 | 15.85 | 18.45 | 1.5% | 0 | 14 |
| 119 | 3 | 45.4% | 0.00 | 0.12 | 114.00 | 16.85 | 19.45 | 1.5% | 0 | 121 |
| 2,100 | 16 | 47.3% | 0.00 | 0.15 | 115.00 | 17.95 | 20.40 | 38.6% | 38 | 385 |
| 94 | 0 | 49.3% | 0.00 | 0.75 | 116.00 | 18.75 | 21.40 | 1.5% | 0 | 1 |
| 24 | 0 | 51.2% | 0.00 | 1.71 | 117.00 | 19.75 | 22.45 | 1.5% | 0 | 4 |
| 58 | 0 | 53.2% | 0.00 | 0.75 | 118.00 | – | – | – | – | – |
| 31 | 0 | 55.1% | 0.00 | 0.75 | 119.00 | – | – | – | – | – |
| 1,604 | 23 | 71.7% | 0.02 | 0.12 | 120.00 | 22.80 | 25.45 | 1.5% | 0 | 78 |
| 50 | 1 | 58.1% | 0.00 | 0.38 | 121.00 | – | – | – | – | – |
| 1,673 | 16 | 65.9% | 0.00 | 0.11 | 125.00 | – | – | – | – | – |
| 1,258 | 4 | 74.7% | 0.00 | 0.08 | 130.00 | – | – | – | – | – |
| 227 | 3 | 113.7% | 0.01 | 0.30 | 135.00 | – | – | – | – | – |
| 378 | 0 | 90.3% | 0.00 | 0.01 | 140.00 | – | – | – | – | – |
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.