| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 80.00 | 0.00 | 0.02 | 436.6% | 0 | 1,293 |
| 0 | 1 | 727.3% | 71.05 | 77.70 | 85.00 | 0.00 | 0.02 | 399.5% | 0 | 2,320 |
| 1 | 1 | 623.9% | 67.10 | 71.10 | 90.00 | 0.00 | 0.02 | 365.4% | 2 | 1,595 |
| – | – | – | – | – | 95.00 | 0.00 | 0.01 | 332.2% | 0 | 2,037 |
| 19 | 2 | 1.5% | 56.15 | 59.80 | 100.00 | 0.01 | 0.02 | 301.0% | 22 | 546 |
| 1 | 0 | 1.5% | 51.15 | 54.90 | 105.00 | 0.00 | 0.03 | 271.7% | 43 | 448 |
| 3 | 0 | 556.6% | 49.65 | 54.60 | 108.00 | 0.00 | 0.22 | 254.2% | 0 | 15 |
| 19 | 1 | 463.9% | 47.15 | 53.45 | 109.00 | 0.00 | 0.10 | 248.3% | 0 | 56 |
| 81 | 3 | 465.9% | 46.15 | 52.65 | 110.00 | 0.00 | 0.03 | 242.5% | 47 | 1,367 |
| 2 | 0 | 507.8% | 46.65 | 51.20 | 111.00 | 0.00 | 0.22 | 237.6% | 0 | 30 |
| 4 | 0 | 1.5% | 42.30 | 49.60 | 112.00 | 0.01 | 0.03 | 248.3% | 49 | 22 |
| 4 | 0 | 377.1% | 42.25 | 49.60 | 113.00 | 0.00 | 0.54 | 225.9% | 0 | 10 |
| 4 | 0 | 462.9% | 43.30 | 48.20 | 114.00 | 0.00 | 0.78 | 221.0% | 0 | 16 |
| 6 | 0 | 279.5% | 39.50 | 47.60 | 115.00 | 0.01 | 0.04 | 241.5% | 36 | 1,247 |
| 2 | 0 | 1.5% | 38.30 | 46.40 | 116.00 | 0.00 | 0.09 | 210.3% | 1 | 28 |
| 3 | 0 | 368.3% | 39.00 | 45.20 | 117.00 | 0.00 | 0.12 | 204.4% | 0 | 72 |
| 1 | 0 | 434.6% | 39.55 | 44.20 | 118.00 | 0.00 | 1.05 | 199.5% | 0 | 7 |
| 2 | 0 | 408.3% | 37.95 | 43.40 | 119.00 | 0.00 | 0.73 | 194.7% | 0 | 361 |
| 23 | 0 | 367.3% | 36.05 | 42.60 | 120.00 | 0.01 | 0.03 | 202.5% | 24 | 3,747 |
| – | – | – | – | – | 121.00 | 0.00 | 0.73 | 183.9% | 0 | 121 |
| 61 | 0 | 349.8% | 34.05 | 40.60 | 122.00 | 0.00 | 0.76 | 179.0% | 0 | 203 |
| 103 | 0 | 384.9% | 34.50 | 39.20 | 123.00 | 0.00 | 1.01 | 173.2% | 0 | 14 |
| 50 | 0 | 1.5% | 30.30 | 38.60 | 124.00 | 0.00 | 0.54 | 168.3% | 0 | 61 |
| 44 | 0 | 300.0% | 31.40 | 36.75 | 125.00 | 0.02 | 0.05 | 189.8% | 57 | 712 |
| 55 | 0 | 282.5% | 30.25 | 35.75 | 126.00 | 0.00 | 0.23 | 158.6% | 6 | 150 |
| 54 | 0 | 1.5% | 27.75 | 34.75 | 127.00 | 0.01 | 0.12 | 192.7% | 61 | 556 |
| 4 | 0 | 1.5% | 26.90 | 33.75 | 128.00 | 0.00 | 0.08 | 148.8% | 0 | 277 |
| 4 | 0 | 312.7% | 28.70 | 32.55 | 129.00 | 0.00 | 0.55 | 143.9% | 0 | 242 |
| 286 | 1 | 261.0% | 26.45 | 31.75 | 130.00 | 0.02 | 0.05 | 161.5% | 209 | 1,106 |
| 35 | 0 | 241.5% | 25.20 | 30.75 | 131.00 | 0.00 | 0.67 | 133.2% | 0 | 103 |
| 33 | 0 | 252.2% | 24.60 | 29.75 | 132.00 | 0.00 | 0.20 | 128.3% | 0 | 55 |
| 3 | 0 | 251.2% | 23.80 | 28.75 | 133.00 | 0.00 | 0.07 | 124.4% | 37 | 190 |
| 3 | 0 | 220.0% | 22.20 | 27.80 | 134.00 | 0.00 | 0.08 | 119.5% | 5 | 263 |
| 21 | 0 | 214.2% | 21.25 | 26.80 | 135.00 | 0.03 | 0.06 | 134.2% | 136 | 3,771 |
| 16 | 0 | 1.5% | 18.75 | 25.70 | 136.00 | 0.00 | 0.06 | 109.8% | 6 | 169 |
| 11 | 0 | 197.6% | 19.20 | 24.80 | 137.00 | 0.00 | 0.13 | 104.9% | 13 | 290 |
| 2 | 0 | 237.6% | 19.60 | 23.75 | 138.00 | 0.00 | 0.26 | 100.0% | 106 | 102 |
| 9 | 0 | 1.5% | 15.80 | 22.85 | 139.00 | 0.01 | 0.08 | 112.7% | 82 | 500 |
| 18 | 1 | 183.9% | 16.40 | 21.85 | 140.00 | 0.05 | 0.08 | 116.6% | 568 | 668 |
| 7 | 0 | 1.5% | 13.95 | 20.90 | 141.00 | 0.00 | 0.28 | 86.4% | 55 | 126 |
| 15 | 0 | 1.5% | 12.85 | 19.65 | 142.00 | 0.01 | 0.30 | 119.5% | 29 | 934 |
| 178 | 0 | 186.8% | 14.50 | 18.65 | 143.00 | 0.00 | 0.21 | 76.6% | 55 | 247 |
| 51 | 3 | 94.2% | 11.00 | 18.05 | 144.00 | 0.00 | 0.18 | 71.7% | 155 | 355 |
| 52 | 2 | 156.6% | 11.55 | 17.10 | 145.00 | 0.10 | 0.13 | 96.1% | 296 | 861 |
| 92 | 3 | 108.8% | 9.35 | 16.15 | 146.00 | 0.06 | 0.28 | 96.1% | 140 | 2,246 |
| 1,287 | 112 | 102.0% | 9.50 | 14.00 | 147.00 | 0.15 | 0.18 | 89.3% | 161 | 1,079 |
| 139 | 4 | 108.8% | 7.45 | 14.45 | 148.00 | 0.15 | 0.23 | 85.4% | 201 | 637 |
| 2,061 | 41 | 150.8% | 8.35 | 13.60 | 149.00 | 0.24 | 0.32 | 86.4% | 413 | 337 |
| 640 | 58 | 96.1% | 8.35 | 9.65 | 150.00 | 0.31 | 0.37 | 83.4% | 736 | 1,661 |
| 1,337 | 35 | 151.7% | 6.35 | 10.60 | 152.50 | 0.59 | 0.68 | 80.5% | 537 | 696 |
| 3,311 | 247 | 82.5% | 4.50 | 5.05 | 155.00 | 1.17 | 1.29 | 79.5% | 1,359 | 2,266 |
| 260 | 1,129 | 80.5% | 3.00 | 3.35 | 157.50 | 2.07 | 2.19 | 78.6% | 577 | 3,167 |
| 1,924 | 3,491 | 81.5% | 1.96 | 2.04 | 160.00 | 3.25 | 3.60 | 77.6% | 486 | 1,552 |
| 436 | 2,263 | 80.5% | 1.10 | 1.19 | 162.50 | 4.85 | 5.40 | 78.6% | 145 | 965 |
| 2,876 | 5,373 | 81.5% | 0.61 | 0.66 | 165.00 | 6.40 | 9.90 | 120.5% | 74 | 1,902 |
| 7,943 | 1,116 | 85.4% | 0.35 | 0.39 | 167.50 | 8.45 | 10.80 | 97.1% | 16 | 1,068 |
| 11,478 | 18,645 | 88.3% | 0.20 | 0.21 | 170.00 | 9.90 | 13.00 | 1.5% | 333 | 4,024 |
| 704 | 446 | 88.3% | 0.05 | 0.15 | 172.50 | 11.80 | 17.55 | 134.2% | 0 | 73 |
| 8,514 | 1,353 | 95.1% | 0.06 | 0.08 | 175.00 | 15.00 | 19.50 | 154.7% | 205 | 350 |
| 10,416 | 9,164 | 101.0% | 0.02 | 0.08 | 177.50 | 16.00 | 20.55 | 1.5% | 2 | 46 |
| 2,667 | 766 | 107.8% | 0.03 | 0.04 | 180.00 | 18.65 | 24.50 | 102.9% | 24 | 125 |
| 1,684 | 1,498 | 124.4% | 0.01 | 0.11 | 182.50 | 20.95 | 27.40 | 140.0% | 5 | 21 |
| 1,736 | 539 | 123.4% | 0.01 | 0.06 | 185.00 | 23.75 | 30.35 | 196.6% | 45 | 29 |
| 530 | 57 | 132.2% | 0.01 | 0.04 | 187.50 | 24.95 | 32.35 | 1.5% | 1 | 2 |
| 1,907 | 264 | 135.1% | 0.01 | 0.03 | 190.00 | 27.35 | 35.85 | 153.7% | 258 | 170 |
| 261 | 5 | 150.8% | 0.01 | 0.06 | 192.50 | – | – | – | – | – |
| 521 | 169 | 142.0% | 0.00 | 0.10 | 195.00 | 32.45 | 39.55 | 1.5% | 10 | 3 |
| 121 | 48 | 149.8% | 0.00 | 0.04 | 197.50 | 34.95 | 41.50 | 1.5% | 0 | 1 |
| 1,849 | 277 | 157.6% | 0.00 | 0.01 | 200.00 | 37.45 | 45.75 | 190.8% | 4 | 1 |
| 197 | 47 | 164.4% | 0.00 | 0.01 | 202.50 | – | – | – | – | – |
| 557 | 37 | 172.2% | 0.00 | 0.02 | 205.00 | – | – | – | – | – |
| 39 | 7 | 179.0% | 0.00 | 0.03 | 207.50 | – | – | – | – | – |
| 942 | 5 | 185.9% | 0.00 | 0.03 | 210.00 | 47.45 | 55.40 | 1.5% | 0 | 3 |
| 37 | 11 | 193.7% | 0.00 | 0.22 | 212.50 | – | – | – | – | – |
| 260 | 2 | 200.5% | 0.00 | 0.03 | 215.00 | – | – | – | – | – |
| 597 | 37 | 213.2% | 0.00 | 0.21 | 220.00 | – | – | – | – | – |
| 385 | 23 | 226.8% | 0.00 | 0.02 | 225.00 | – | – | – | – | – |
| 276 | 101 | 239.5% | 0.00 | 0.02 | 230.00 | 70.60 | 72.40 | 1.5% | 5 | 1 |
| 280 | 0 | 252.2% | 0.00 | 0.02 | 235.00 | – | – | – | – | – |
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.