| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 288 | 1 | 355.6% | 12.55 | 14.55 | 50.00 | 0.01 | 0.02 | 176.1% | 644 | 3,388 |
| 53 | 0 | 357.6% | 11.20 | 14.20 | 51.00 | 0.00 | 0.15 | 162.5% | 184 | 243 |
| 9 | 0 | 305.9% | 10.55 | 12.50 | 52.00 | 0.00 | 0.05 | 148.8% | 405 | 240 |
| 117 | 13 | 400.5% | 9.20 | 13.60 | 53.00 | 0.00 | 0.15 | 136.1% | 83 | 176 |
| 167 | 13 | 271.7% | 8.50 | 10.70 | 54.00 | 0.00 | 0.12 | 122.5% | 63 | 222 |
| 192 | 0 | 251.2% | 7.25 | 10.00 | 55.00 | 0.01 | 0.05 | 127.3% | 107 | 1,114 |
| 271 | 0 | 251.2% | 6.40 | 9.20 | 56.00 | 0.03 | 0.16 | 140.0% | 322 | 1,488 |
| 4 | 0 | 199.5% | 5.00 | 8.15 | 57.00 | 0.00 | 0.06 | 83.4% | 36 | 1,237 |
| 16 | 1 | 146.8% | 4.10 | 6.60 | 58.00 | 0.05 | 0.23 | 114.7% | 48 | 264 |
| 13 | 7 | 149.8% | 3.25 | 5.85 | 59.00 | 0.08 | 0.14 | 91.2% | 142 | 480 |
| 428 | 8 | 106.9% | 2.87 | 3.90 | 60.00 | 0.19 | 0.23 | 88.3% | 1,398 | 1,962 |
| 33 | 23 | 86.4% | 2.20 | 2.59 | 61.00 | 0.34 | 0.45 | 87.3% | 223 | 515 |
| 90 | 374 | 84.4% | 1.58 | 1.78 | 62.00 | 0.64 | 0.74 | 86.4% | 391 | 686 |
| 557 | 966 | 86.4% | 1.07 | 1.20 | 63.00 | 1.07 | 1.17 | 85.4% | 749 | 1,001 |
| 317 | 1,580 | 86.4% | 0.66 | 0.78 | 64.00 | 1.59 | 1.79 | 85.4% | 204 | 1,038 |
| 747 | 1,652 | 87.3% | 0.40 | 0.47 | 65.00 | 2.26 | 2.57 | 87.3% | 317 | 1,415 |
| 1,123 | 1,053 | 90.3% | 0.23 | 0.28 | 66.00 | 2.76 | 4.50 | 130.3% | 10 | 819 |
| 372 | 290 | 89.3% | 0.15 | 0.23 | 66.50 | 3.05 | 4.30 | 89.3% | 1 | 257 |
| 1,766 | 407 | 93.2% | 0.12 | 0.20 | 67.00 | 3.25 | 4.95 | 86.4% | 8 | 229 |
| 189 | 115 | 94.2% | 0.09 | 0.15 | 67.50 | 4.35 | 6.10 | 170.3% | 18 | 165 |
| 1,767 | 1,854 | 95.1% | 0.07 | 0.11 | 68.00 | 4.80 | 5.45 | 104.9% | 23 | 703 |
| 1,031 | 413 | 75.6% | 0.00 | 0.08 | 69.00 | 5.80 | 6.45 | 119.5% | 43 | 950 |
| 3,069 | 2,289 | 105.9% | 0.04 | 0.05 | 70.00 | 6.60 | 7.45 | 108.8% | 87 | 987 |
| 2,501 | 401 | 116.6% | 0.03 | 0.04 | 71.00 | 6.85 | 9.40 | 147.8% | 2 | 93 |
| 1,794 | 1,732 | 115.6% | 0.01 | 0.03 | 72.00 | 7.70 | 9.65 | 1.5% | 6 | 475 |
| 772 | 138 | 115.6% | 0.00 | 0.11 | 73.00 | 8.05 | 10.85 | 1.5% | 2 | 170 |
| 632 | 340 | 164.4% | 0.03 | 0.12 | 74.00 | 8.95 | 11.50 | 1.5% | 3 | 49 |
| 8,630 | 585 | 166.4% | 0.02 | 0.08 | 75.00 | 10.60 | 12.70 | 1.5% | 11 | 245 |
| 400 | 170 | 142.9% | 0.00 | 0.32 | 76.00 | 10.75 | 13.50 | 1.5% | 91 | 57 |
| 249 | 11 | 212.2% | 0.01 | 0.20 | 77.00 | 12.05 | 15.40 | 1.5% | 86 | 54 |
| 470 | 29 | 182.9% | 0.01 | 0.05 | 78.00 | 12.80 | 16.00 | 1.5% | 100 | 67 |
| 100 | 41 | 164.4% | 0.00 | 0.14 | 78.50 | 13.55 | 18.45 | 319.5% | 10 | 2 |
| 173 | 34 | 247.3% | 0.01 | 0.29 | 79.00 | 12.50 | 16.80 | 1.5% | 5 | 1 |
| 2,199 | 271 | 176.1% | 0.00 | 0.02 | 80.00 | 15.05 | 20.00 | 342.0% | 194 | 49 |
| 402 | 15 | 183.9% | 0.00 | 0.40 | 81.00 | 16.05 | 19.00 | 1.5% | 100 | 64 |
| 743 | 45 | 191.7% | 0.00 | 0.10 | 82.00 | 16.85 | 22.50 | 392.7% | 117 | 59 |
| 343 | 17 | 199.5% | 0.01 | 0.02 | 83.00 | 17.45 | 22.05 | 1.5% | 26 | 7 |
| 153 | 1 | 207.3% | 0.00 | 0.25 | 84.00 | 17.95 | 23.60 | 1.5% | 15 | 3 |
| 1,540 | 23 | 215.1% | 0.01 | 0.02 | 85.00 | 18.50 | 24.95 | 1.5% | 5 | 1 |
| 81 | 1 | 222.9% | 0.00 | 0.28 | 86.00 | – | – | – | – | – |
| 208 | 31 | 229.8% | 0.00 | 0.27 | 87.00 | – | – | – | – | – |
| 595 | 0 | 236.6% | 0.00 | 0.13 | 88.00 | – | – | – | – | – |
| 663 | 2 | 244.4% | 0.00 | 0.01 | 89.00 | 24.00 | 27.00 | 1.5% | 0 | 1 |
| 871 | 33 | 293.2% | 0.01 | 0.07 | 90.00 | 24.95 | 27.90 | 1.5% | 0 | 12 |
| 100 | 0 | 258.1% | 0.00 | 0.29 | 91.00 | – | – | – | – | – |
| 200 | 0 | 264.9% | 0.00 | 0.29 | 92.00 | – | – | – | – | – |
| 97 | 0 | 270.8% | 0.00 | 0.01 | 93.00 | – | – | – | – | – |
| 58 | 17 | 277.6% | 0.00 | 0.02 | 94.00 | – | – | – | – | – |
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.