| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 41 | 0 | 1.5% | 126.80 | 133.20 | 135.00 | 0.00 | 0.50 | 146.8% | 3 | 141 |
| 54 | 10 | 1.5% | 121.70 | 127.80 | 140.00 | 0.00 | 0.05 | 139.0% | 3 | 126 |
| 41 | 0 | 1.5% | 116.70 | 123.40 | 145.00 | 0.05 | 0.20 | 168.3% | 1 | 99 |
| 20 | 16 | 1.5% | 111.70 | 117.90 | 150.00 | 0.05 | 0.30 | 166.4% | 13 | 343 |
| 19 | 0 | 1.5% | 106.80 | 113.30 | 155.00 | 0.00 | 1.15 | 118.6% | 0 | 122 |
| 93 | 0 | 1.5% | 102.00 | 107.90 | 160.00 | 0.05 | 0.15 | 140.0% | 18 | 653 |
| 31 | 0 | 1.5% | 96.90 | 102.90 | 165.00 | 0.05 | 0.40 | 146.8% | 37 | 233 |
| – | – | – | – | – | 167.50 | 0.00 | 1.70 | 102.0% | 0 | 4 |
| 105 | 1 | 1.5% | 91.90 | 98.30 | 170.00 | 0.10 | 0.35 | 138.1% | 50 | 603 |
| 43 | 0 | 1.5% | 87.00 | 93.50 | 175.00 | 0.20 | 0.40 | 136.1% | 27 | 486 |
| – | – | – | – | – | 177.50 | 0.00 | 2.70 | 90.3% | 0 | 3 |
| 148 | 3 | 1.5% | 82.30 | 88.30 | 180.00 | 0.30 | 0.50 | 134.2% | 173 | 691 |
| 61 | 0 | 1.5% | 77.40 | 83.70 | 185.00 | 0.45 | 0.85 | 137.1% | 59 | 245 |
| – | – | – | – | – | 187.50 | 0.15 | 1.50 | 138.1% | 10 | 3 |
| 52 | 0 | 1.5% | 72.60 | 79.00 | 190.00 | 0.60 | 0.95 | 132.2% | 239 | 726 |
| – | – | – | – | – | 192.50 | 0.60 | 1.20 | 132.2% | 7 | 4 |
| 45 | 0 | 98.1% | 67.70 | 74.30 | 195.00 | 0.80 | 1.05 | 128.3% | 21 | 252 |
| – | – | – | – | – | 197.50 | 0.55 | 1.45 | 125.4% | 1 | 2 |
| 659 | 6 | 105.9% | 62.90 | 69.70 | 200.00 | 1.20 | 1.45 | 129.3% | 158 | 1,162 |
| – | – | – | – | – | 202.50 | 1.15 | 1.85 | 128.3% | 15 | 15 |
| 3 | 2 | 106.9% | 58.50 | 64.70 | 205.00 | 1.25 | 2.20 | 128.3% | 33 | 104 |
| – | – | – | – | – | 207.50 | 1.55 | 2.50 | 128.3% | 5 | 1 |
| 604 | 6 | 110.8% | 53.80 | 60.40 | 210.00 | 1.80 | 2.75 | 127.3% | 117 | 978 |
| – | – | – | – | – | 212.50 | 1.95 | 4.50 | 136.1% | 14 | 2 |
| 22 | 1 | 111.7% | 49.30 | 56.00 | 215.00 | 2.40 | 3.10 | 125.4% | 135 | 253 |
| – | – | – | – | – | 217.50 | 2.75 | 5.30 | 136.1% | 21 | 13 |
| 307 | 11 | 116.6% | 45.60 | 51.80 | 220.00 | 3.20 | 3.90 | 125.4% | 179 | 739 |
| – | – | – | – | – | 222.50 | 3.40 | 6.70 | 136.1% | 6 | 1 |
| 6 | 0 | 116.6% | 41.50 | 47.70 | 225.00 | 4.00 | 4.80 | 123.4% | 38 | 130 |
| 4 | 0 | 123.4% | 40.40 | 46.00 | 227.50 | 4.40 | 5.30 | 122.5% | 27 | 2 |
| 769 | 4 | 113.7% | 36.80 | 43.80 | 230.00 | 5.00 | 5.80 | 122.5% | 168 | 838 |
| 0 | 1 | 117.6% | 35.50 | 42.00 | 232.50 | 4.30 | 6.40 | 116.6% | 35 | 0 |
| 124 | 9 | 114.7% | 33.30 | 40.00 | 235.00 | 5.90 | 7.00 | 120.5% | 99 | 166 |
| – | – | – | – | – | 237.50 | 6.60 | 11.10 | 134.2% | 14 | 1 |
| 363 | 44 | 115.6% | 29.90 | 36.40 | 240.00 | 7.60 | 8.50 | 121.5% | 245 | 474 |
| 53 | 2 | 109.8% | 27.70 | 33.70 | 242.50 | 5.00 | 10.30 | 112.7% | 13 | 29 |
| 95 | 20 | 111.7% | 27.40 | 31.20 | 245.00 | 9.20 | 10.30 | 121.5% | 52 | 134 |
| 27 | 15 | 118.6% | 27.80 | 29.40 | 247.50 | 9.80 | 11.70 | 122.5% | 41 | 1,857 |
| 577 | 29 | 115.6% | 25.50 | 27.80 | 250.00 | 10.60 | 12.30 | 120.5% | 148 | 376 |
| 59 | 3 | 114.7% | 23.60 | 26.50 | 252.50 | 12.00 | 13.70 | 122.5% | 19 | 34 |
| 128 | 47 | 118.6% | 23.10 | 25.20 | 255.00 | 12.60 | 14.80 | 121.5% | 21 | 65 |
| 49 | 13 | 115.6% | 21.00 | 23.70 | 257.50 | 13.80 | 15.70 | 120.5% | 4 | 37 |
| 750 | 146 | 118.6% | 20.10 | 22.90 | 260.00 | 14.90 | 18.70 | 126.4% | 32 | 350 |
| 61 | 45 | 117.6% | 19.00 | 21.10 | 262.50 | 16.00 | 20.90 | 129.3% | 19 | 68 |
| 97 | 479 | 115.6% | 17.20 | 19.80 | 265.00 | 17.30 | 19.50 | 120.5% | 62 | 69 |
| 118 | 62 | 117.6% | 16.60 | 18.60 | 267.50 | 18.70 | 23.30 | 128.3% | 62 | 69 |
| 924 | 431 | 118.6% | 16.00 | 17.50 | 270.00 | 20.10 | 22.40 | 121.5% | 146 | 2,495 |
| 86 | 66 | 114.7% | 13.80 | 16.40 | 272.50 | 21.50 | 23.90 | 121.5% | 33 | 138 |
| 159 | 120 | 112.7% | 10.00 | 17.50 | 275.00 | 22.80 | 25.30 | 120.5% | 29 | 43 |
| 17 | 52 | 124.4% | 12.40 | 16.80 | 277.50 | 24.20 | 26.90 | 119.5% | 2 | 65 |
| 618 | 390 | 115.6% | 11.50 | 13.30 | 280.00 | 25.60 | 28.60 | 119.5% | 2 | 30 |
| 27 | 2 | 104.9% | 7.10 | 12.60 | 282.50 | 27.40 | 30.20 | 119.5% | 0 | 8 |
| 95 | 27 | 124.4% | 9.80 | 14.20 | 285.00 | 29.20 | 32.40 | 121.5% | 5 | 27 |
| 217 | 33 | 114.7% | 8.90 | 10.90 | 287.50 | 30.70 | 33.60 | 119.5% | 0 | 13 |
| 1,078 | 126 | 113.7% | 8.20 | 9.80 | 290.00 | 32.40 | 35.40 | 119.5% | 2 | 71 |
| 12 | 18 | 115.6% | 7.70 | 9.40 | 292.50 | – | – | – | – | – |
| 105 | 25 | 113.7% | 6.70 | 8.70 | 295.00 | 34.20 | 39.70 | 114.7% | 0 | 25 |
| 0 | 1 | 119.5% | 6.40 | 9.40 | 297.50 | – | – | – | – | – |
| 707 | 417 | 114.7% | 6.10 | 7.40 | 300.00 | 38.00 | 45.40 | 121.5% | 1 | 30 |
| 0 | 3 | 127.3% | 5.50 | 10.10 | 302.50 | – | – | – | – | – |
| 87 | 50 | 114.7% | 4.80 | 6.50 | 305.00 | 42.00 | 48.90 | 119.5% | 0 | 3 |
| 2 | 9 | 106.9% | 1.60 | 7.20 | 307.50 | – | – | – | – | – |
| 362 | 241 | 115.6% | 4.00 | 5.80 | 310.00 | 46.10 | 52.80 | 119.5% | 0 | 9 |
| 0 | 7 | 120.5% | 1.75 | 8.40 | 312.50 | – | – | – | – | – |
| 158 | 14 | 121.5% | 3.60 | 6.00 | 315.00 | – | – | – | – | – |
| 1 | 1 | 117.6% | 3.00 | 5.10 | 317.50 | – | – | – | – | – |
| 936 | 103 | 106.9% | 1.45 | 4.10 | 320.00 | 55.00 | 61.00 | 119.5% | 0 | 2 |
| 1 | 11 | 121.5% | 1.15 | 6.40 | 322.50 | – | – | – | – | – |
| 253 | 44 | 114.7% | 2.20 | 3.50 | 325.00 | – | – | – | – | – |
| 0 | 12 | 125.4% | 2.00 | 5.10 | 327.50 | – | – | – | – | – |
| 560 | 29 | 116.6% | 2.15 | 3.00 | 330.00 | 64.00 | 70.80 | 125.4% | 0 | 60 |
| 58 | 10 | 52.2% | 0.00 | 4.10 | 335.00 | – | – | – | – | – |
| 481 | 38 | 113.7% | 1.20 | 2.05 | 340.00 | 73.60 | 79.40 | 125.4% | 0 | 3 |
| 116 | 2 | 108.8% | 0.15 | 2.00 | 345.00 | 78.00 | 84.10 | 124.4% | 0 | 15 |
| 660 | 55 | 122.5% | 0.60 | 2.45 | 350.00 | 83.00 | 89.40 | 132.2% | 0 | 25 |
| 25 | 4 | 125.4% | 0.70 | 2.20 | 355.00 | 87.60 | 94.20 | 132.2% | 0 | 1 |
| 455 | 17 | 122.5% | 0.75 | 1.45 | 360.00 | 92.50 | 98.90 | 133.2% | 0 | 11 |
| 466 | 21 | 115.6% | 0.05 | 1.05 | 370.00 | 102.20 | 108.20 | 132.2% | 0 | 15 |
| 29 | 5 | 126.4% | 0.15 | 1.15 | 380.00 | – | – | – | – | – |
| 30 | 8 | 117.6% | 0.05 | 0.50 | 390.00 | 122.10 | 128.50 | 150.8% | 0 | 20 |
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.