| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 1 | 196.6% | 76.10 | 79.35 | 85.00 | 0.00 | 0.01 | 146.8% | 0 | 56 |
| 167 | 0 | 1.5% | 71.20 | 73.65 | 90.00 | 0.00 | 2.13 | 134.2% | 0 | 76 |
| 1 | 0 | 169.3% | 66.15 | 69.35 | 95.00 | 0.00 | 0.01 | 122.5% | 0 | 65 |
| 5 | 0 | 169.3% | 61.40 | 64.40 | 100.00 | 0.00 | 0.01 | 111.7% | 0 | 88 |
| 2 | 0 | 155.6% | 56.40 | 59.45 | 105.00 | 0.00 | 0.01 | 101.0% | 0 | 20 |
| 5 | 0 | 1.5% | 51.40 | 53.75 | 110.00 | 0.00 | 0.01 | 91.2% | 0 | 332 |
| 63 | 0 | 1.5% | 46.15 | 48.75 | 115.00 | 0.00 | 0.01 | 81.5% | 0 | 59 |
| 83 | 0 | 67.8% | 41.45 | 43.75 | 120.00 | 0.00 | 0.01 | 72.7% | 0 | 144 |
| 21 | 0 | 67.8% | 36.50 | 38.75 | 125.00 | 0.01 | 0.05 | 70.8% | 32 | 515 |
| 16 | 1 | 64.9% | 31.50 | 33.80 | 130.00 | 0.01 | 0.09 | 65.9% | 57 | 759 |
| 8 | 0 | 61.0% | 26.55 | 28.85 | 135.00 | 0.03 | 0.07 | 55.1% | 7 | 1,430 |
| 3 | 0 | 62.0% | 22.60 | 25.10 | 139.00 | 0.02 | 0.15 | 51.2% | 81 | 177 |
| 1,081 | 1 | 52.2% | 21.60 | 23.85 | 140.00 | 0.06 | 0.15 | 51.2% | 76 | 1,756 |
| – | – | – | – | – | 141.00 | 0.03 | 0.17 | 49.3% | 2 | 52 |
| 5 | 2 | 54.2% | 19.75 | 21.95 | 142.00 | 0.05 | 0.23 | 49.3% | 7 | 140 |
| 6 | 2 | 52.2% | 18.75 | 20.95 | 143.00 | 0.09 | 0.30 | 50.3% | 0 | 154 |
| 3 | 0 | 51.2% | 17.75 | 20.00 | 144.00 | 0.08 | 0.28 | 47.3% | 23 | 233 |
| 63 | 1 | 42.5% | 16.80 | 18.70 | 145.00 | 0.13 | 0.28 | 46.4% | 140 | 3,160 |
| 61 | 0 | 48.3% | 15.80 | 18.05 | 146.00 | 0.17 | 0.30 | 45.4% | 11 | 247 |
| 22 | 2 | 39.5% | 14.45 | 17.10 | 147.00 | 0.24 | 0.35 | 45.4% | 33 | 249 |
| 13 | 6 | 37.6% | 13.60 | 15.95 | 148.00 | 0.30 | 0.35 | 43.4% | 25 | 465 |
| 54 | 10 | 34.7% | 12.70 | 14.85 | 149.00 | 0.32 | 0.46 | 43.4% | 6 | 175 |
| 989 | 52 | 35.6% | 11.85 | 13.85 | 150.00 | 0.46 | 0.51 | 43.4% | 411 | 7,640 |
| 237 | 0 | 39.5% | 9.45 | 12.10 | 152.50 | 0.70 | 0.84 | 42.5% | 220 | 568 |
| 7,415 | 65 | 40.5% | 8.35 | 9.20 | 155.00 | 1.11 | 1.31 | 41.5% | 1,302 | 2,819 |
| 1,272 | 31 | 41.5% | 6.80 | 7.25 | 157.50 | 1.71 | 1.86 | 40.5% | 221 | 421 |
| 9,400 | 381 | 41.5% | 5.25 | 5.55 | 160.00 | 2.51 | 2.83 | 40.5% | 1,164 | 6,893 |
| 483 | 503 | 41.5% | 3.85 | 4.15 | 162.50 | 3.60 | 3.95 | 40.5% | 197 | 221 |
| 2,977 | 928 | 40.5% | 2.72 | 3.05 | 165.00 | 5.00 | 5.30 | 39.5% | 97 | 7,684 |
| 757 | 272 | 40.5% | 1.93 | 2.11 | 167.50 | 6.60 | 7.35 | 41.5% | 36 | 456 |
| 11,012 | 4,333 | 41.5% | 1.35 | 1.46 | 170.00 | 8.55 | 9.35 | 43.4% | 137 | 6,189 |
| 559 | 481 | 42.5% | 0.91 | 1.00 | 172.50 | 10.40 | 11.80 | 46.4% | 4 | 53 |
| 5,240 | 1,766 | 42.5% | 0.61 | 0.69 | 175.00 | 12.50 | 13.70 | 44.4% | 46 | 3,263 |
| 38 | 463 | 43.4% | 0.40 | 0.48 | 177.50 | – | – | – | – | – |
| 7,249 | 784 | 45.4% | 0.30 | 0.34 | 180.00 | 17.00 | 18.45 | 46.4% | 109 | 3,867 |
| 81 | 8 | 46.4% | 0.18 | 0.26 | 182.50 | – | – | – | – | – |
| 7,748 | 98 | 47.3% | 0.15 | 0.18 | 185.00 | 22.05 | 23.70 | 61.0% | 15 | 3,435 |
| 1 | 17 | 49.3% | 0.08 | 0.16 | 187.50 | – | – | – | – | – |
| 4,690 | 192 | 54.2% | 0.08 | 0.19 | 190.00 | 26.40 | 28.45 | 49.3% | 1 | 1,843 |
| 3,347 | 164 | 55.1% | 0.03 | 0.10 | 195.00 | 31.60 | 33.95 | 75.6% | 59 | 83 |
| 13,760 | 570 | 58.1% | 0.03 | 0.05 | 200.00 | 36.45 | 38.75 | 75.6% | 11 | 9 |
| 13 | 7 | 55.1% | 0.00 | 0.10 | 205.00 | – | – | – | – | – |
| 7,521 | 12 | 66.9% | 0.01 | 0.06 | 210.00 | 46.75 | 48.75 | 98.1% | 156 | 40 |
| 14 | 0 | 64.9% | 0.00 | 1.70 | 215.00 | – | – | – | – | – |
| 4,467 | 15 | 77.6% | 0.02 | 0.03 | 220.00 | 56.50 | 58.70 | 103.9% | 0 | 1 |
| 17 | 0 | 74.7% | 0.00 | 0.35 | 225.00 | – | – | – | – | – |
| 2,521 | 29 | 90.3% | 0.01 | 0.08 | 230.00 | – | – | – | – | – |
| 4,321 | 83 | 87.3% | 0.01 | 0.02 | 240.00 | – | – | – | – | – |
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.