| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 104 | 0 | 1.5% | 95.75 | 99.10 | 100.00 | 0.00 | 0.05 | 428.8% | 1 | 1,703 |
| 4 | 0 | 645.4% | 94.55 | 100.60 | 101.25 | 0.00 | 0.10 | 422.0% | 0 | 704 |
| 2 | 0 | 1.5% | 93.30 | 97.35 | 102.50 | 0.00 | 0.08 | 414.2% | 0 | 92 |
| – | – | – | – | – | 103.75 | 0.00 | 4.30 | 407.3% | 0 | 9 |
| 83 | 0 | 1.5% | 90.40 | 94.85 | 105.00 | 0.00 | 0.10 | 400.5% | 0 | 1,799 |
| 11 | 0 | 1.5% | 88.00 | 95.40 | 106.25 | 0.00 | 0.62 | 392.7% | 2 | 42 |
| 4 | 0 | 1.5% | 86.75 | 94.40 | 107.50 | 0.00 | 0.39 | 385.9% | 0 | 248 |
| – | – | – | – | – | 108.75 | 0.00 | 3.55 | 379.0% | 5 | 81 |
| – | – | – | – | – | 110.00 | 0.00 | 0.09 | 372.2% | 0 | 608 |
| – | – | – | – | – | 111.25 | 0.00 | 0.10 | 365.4% | 0 | 60 |
| – | – | – | – | – | 112.50 | 0.00 | 0.10 | 359.5% | 0 | 31 |
| 136 | 0 | 1.5% | 82.00 | 86.80 | 113.75 | 0.00 | 0.02 | 352.7% | 10 | 50 |
| 24 | 0 | 1.5% | 79.25 | 85.95 | 115.00 | 0.00 | 0.10 | 345.9% | 0 | 220 |
| 52 | 40 | 1.5% | 79.50 | 84.05 | 116.25 | 0.00 | 0.01 | 340.0% | 0 | 177 |
| 28 | 0 | 1.5% | 78.30 | 82.75 | 117.50 | 0.00 | 4.30 | 333.2% | 2 | 317 |
| 4 | 0 | 1.5% | 77.05 | 82.20 | 118.75 | 0.00 | 4.30 | 327.3% | 0 | 362 |
| 16 | 0 | 503.9% | 76.35 | 81.35 | 120.00 | 0.00 | 0.01 | 320.5% | 0 | 264 |
| 8 | 0 | 494.2% | 74.55 | 80.65 | 121.25 | 0.00 | 4.30 | 314.7% | 4 | 131 |
| 20 | 4 | 1.5% | 71.75 | 79.40 | 122.50 | 0.00 | 0.10 | 308.8% | 0 | 890 |
| 48 | 0 | 1.5% | 72.05 | 76.10 | 123.75 | 0.00 | 4.30 | 302.0% | 0 | 182 |
| 40 | 4 | 1.5% | 70.85 | 75.30 | 125.00 | 0.00 | 4.30 | 296.1% | 10 | 788 |
| 16 | 0 | 1.5% | 68.00 | 74.05 | 126.25 | 0.00 | 0.01 | 290.3% | 0 | 234 |
| 44 | 0 | 1.5% | 68.30 | 72.80 | 127.50 | 0.00 | 4.30 | 284.4% | 4 | 28 |
| 20 | 0 | 1.5% | 67.05 | 71.55 | 128.75 | 0.00 | 3.70 | 278.6% | 6 | 111 |
| 28 | 8 | 1.5% | 64.25 | 69.85 | 130.00 | 0.00 | 4.30 | 272.7% | 2 | 159 |
| 41 | 0 | 427.8% | 64.55 | 70.70 | 131.25 | 0.00 | 0.01 | 266.8% | 30 | 167 |
| 4 | 0 | 421.0% | 63.30 | 69.45 | 132.50 | 0.00 | 0.07 | 261.0% | 0 | 108 |
| – | – | – | – | – | 133.13 | 0.00 | 0.05 | 258.1% | 0 | 17 |
| 4 | 0 | 407.3% | 62.05 | 68.15 | 133.75 | 0.00 | 0.01 | 256.1% | 0 | 171 |
| – | – | – | – | – | 134.38 | 0.00 | 0.60 | 253.2% | 4 | 20 |
| 4 | 0 | 1.5% | 60.80 | 65.50 | 135.00 | 0.00 | 4.30 | 250.3% | 4 | 20 |
| – | – | – | – | – | 135.63 | 0.00 | 4.30 | 247.3% | 8 | 11 |
| 32 | 0 | 1.5% | 59.55 | 62.95 | 136.25 | 0.00 | 4.30 | 244.4% | 4 | 30 |
| – | – | – | – | – | 136.88 | 0.00 | 4.30 | 241.5% | 4 | 20 |
| 197 | 4 | 1.5% | 58.30 | 61.50 | 137.50 | 0.00 | 4.30 | 238.6% | 4 | 243 |
| – | – | – | – | – | 138.13 | 0.00 | 4.30 | 236.6% | 2 | 28 |
| 4 | 0 | 1.5% | 57.05 | 61.15 | 138.75 | 0.00 | 4.30 | 233.7% | 2 | 41 |
| – | – | – | – | – | 139.38 | 0.00 | 4.30 | 230.8% | 4 | 32 |
| 8 | 0 | 371.2% | 55.80 | 61.95 | 140.00 | 0.00 | 0.03 | 227.8% | 11 | 309 |
| 4 | 0 | 1.5% | 53.65 | 61.30 | 140.63 | 0.00 | 3.45 | 224.9% | 4 | 40 |
| 20 | 0 | 1.5% | 54.55 | 58.15 | 141.25 | 0.00 | 4.30 | 222.9% | 2 | 87 |
| – | – | – | – | – | 141.88 | 0.00 | 4.30 | 220.0% | 0 | 42 |
| 8 | 4 | 1.5% | 53.30 | 57.15 | 142.50 | 0.00 | 4.30 | 217.1% | 8 | 161 |
| – | – | – | – | – | 143.13 | 0.00 | 4.30 | 215.1% | 2 | 24 |
| 4 | 0 | 1.5% | 52.05 | 55.75 | 143.75 | 0.00 | 4.30 | 212.2% | 2 | 44 |
| – | – | – | – | – | 145.00 | 0.00 | 4.30 | 206.4% | 10 | 238 |
| – | – | – | – | – | 145.63 | 0.00 | 4.30 | 204.4% | 4 | 5 |
| 28 | 0 | 1.5% | 49.55 | 52.95 | 146.25 | 0.00 | 4.30 | 201.5% | 3 | 70 |
| – | – | – | – | – | 146.88 | 0.00 | 4.30 | 198.6% | 0 | 127 |
| – | – | – | – | – | 147.50 | 0.00 | 4.30 | 196.6% | 0 | 445 |
| 4 | 0 | 1.5% | 47.70 | 51.40 | 148.13 | 0.00 | 4.30 | 193.7% | 2 | 4 |
| 4 | 0 | 1.5% | 47.05 | 51.10 | 148.75 | 0.00 | 1.23 | 190.8% | 2 | 157 |
| – | – | – | – | – | 149.38 | 0.00 | 4.30 | 188.8% | 0 | 16 |
| 38 | 1 | 1.5% | 45.85 | 49.85 | 150.00 | 0.00 | 0.10 | 185.9% | 22 | 714 |
| – | – | – | – | – | 150.63 | 0.00 | 0.72 | 183.9% | 2 | 25 |
| 48 | 0 | 1.5% | 44.90 | 48.25 | 151.25 | 0.00 | 0.71 | 181.0% | 2 | 220 |
| 44 | 0 | 1.5% | 43.95 | 48.65 | 151.88 | 0.00 | 1.33 | 178.1% | 0 | 4 |
| 56 | 0 | 1.5% | 43.90 | 47.15 | 152.50 | 0.00 | 0.52 | 176.1% | 6 | 153 |
| – | – | – | – | – | 153.13 | 0.00 | 0.71 | 173.2% | 0 | 25 |
| 20 | 0 | 267.8% | 43.10 | 46.90 | 153.75 | 0.00 | 0.32 | 171.2% | 2 | 234 |
| – | – | – | – | – | 154.38 | 0.00 | 0.01 | 168.3% | 0 | 24 |
| 24 | 0 | 1.5% | 40.80 | 45.65 | 155.00 | 0.00 | 0.20 | 166.4% | 0 | 626 |
| – | – | – | – | – | 155.63 | 0.00 | 0.19 | 163.4% | 0 | 52 |
| 10 | 0 | 268.8% | 39.55 | 45.70 | 156.25 | 0.00 | 0.14 | 160.5% | 0 | 166 |
| – | – | – | – | – | 156.88 | 0.00 | 0.22 | 158.6% | 0 | 130 |
| 140 | 0 | 1.5% | 38.30 | 42.60 | 157.50 | 0.00 | 0.15 | 155.6% | 2 | 232 |
| 4 | 0 | 259.0% | 37.70 | 43.80 | 158.13 | 0.00 | 0.11 | 153.7% | 0 | 64 |
| 4 | 0 | 1.5% | 35.55 | 41.80 | 158.75 | 0.00 | 0.22 | 150.8% | 2 | 87 |
| 20 | 0 | 1.5% | 36.45 | 39.85 | 159.38 | 0.00 | 0.13 | 148.8% | 2 | 52 |
| 13 | 0 | 1.5% | 35.80 | 39.25 | 160.00 | 0.00 | 0.23 | 145.9% | 53 | 680 |
| 4 | 0 | 243.4% | 35.20 | 41.30 | 160.63 | 0.00 | 0.22 | 143.9% | 9 | 36 |
| 12 | 0 | 1.5% | 34.55 | 38.00 | 161.25 | 0.00 | 0.07 | 141.0% | 2 | 177 |
| – | – | – | – | – | 161.88 | 0.00 | 0.23 | 139.0% | 2 | 132 |
| 176 | 5 | 1.5% | 34.15 | 36.65 | 162.50 | 0.00 | 0.01 | 137.1% | 25 | 2,235 |
| 4 | 0 | 228.8% | 32.70 | 38.80 | 163.13 | 0.00 | 0.20 | 134.2% | 0 | 100 |
| 96 | 0 | 1.5% | 30.30 | 37.95 | 163.75 | 0.00 | 0.23 | 132.2% | 2 | 272 |
| – | – | – | – | – | 164.38 | 0.00 | 0.23 | 129.3% | 2 | 50 |
| 56 | 10 | 1.5% | 31.65 | 34.25 | 165.00 | 0.00 | 0.02 | 127.3% | 70 | 399 |
| – | – | – | – | – | 165.63 | 0.00 | 0.38 | 124.4% | 76 | 87 |
| 64 | 0 | 1.5% | 28.05 | 33.00 | 166.25 | 0.00 | 0.43 | 122.5% | 91 | 860 |
| – | – | – | – | – | 166.88 | 0.01 | 0.24 | 162.5% | 4 | 208 |
| 273 | 0 | 1.5% | 26.55 | 31.50 | 167.50 | 0.01 | 0.24 | 159.5% | 160 | 482 |
| 24 | 0 | 190.8% | 27.70 | 33.60 | 168.13 | 0.00 | 0.25 | 115.6% | 0 | 721 |
| 301 | 5 | 1.5% | 28.30 | 30.40 | 168.75 | 0.02 | 0.25 | 157.6% | 39 | 112 |
| 12 | 0 | 1.5% | 24.90 | 30.85 | 169.38 | 0.00 | 0.29 | 110.8% | 45 | 76 |
| 145 | 2 | 1.5% | 27.10 | 29.00 | 170.00 | 0.00 | 0.05 | 107.8% | 279 | 829 |
| 4 | 0 | 1.5% | 25.15 | 30.05 | 170.63 | 0.00 | 0.07 | 105.9% | 4 | 74 |
| 357 | 0 | 1.5% | 24.60 | 27.90 | 171.25 | 0.00 | 0.39 | 103.9% | 56 | 170 |
| 32 | 8 | 174.2% | 23.90 | 30.00 | 171.88 | 0.02 | 0.27 | 143.9% | 60 | 230 |
| 385 | 0 | 1.5% | 24.30 | 26.60 | 172.50 | 0.00 | 0.23 | 99.0% | 13 | 238 |
| 8 | 0 | 157.6% | 22.70 | 28.50 | 173.13 | 0.00 | 0.32 | 96.1% | 0 | 44 |
| 278 | 20 | 1.5% | 22.95 | 26.00 | 173.75 | 0.00 | 0.08 | 94.2% | 29 | 718 |
| 40 | 20 | 162.5% | 21.45 | 27.50 | 174.38 | 0.00 | 0.12 | 92.2% | 17 | 14 |
| 474 | 7 | 1.5% | 22.15 | 24.45 | 175.00 | 0.01 | 0.08 | 104.9% | 354 | 547 |
| 52 | 0 | 155.6% | 20.20 | 26.25 | 175.63 | 0.00 | 0.11 | 87.3% | 12 | 40 |
| 171 | 0 | 1.5% | 19.55 | 22.80 | 176.25 | 0.00 | 0.36 | 85.4% | 59 | 139 |
| – | – | – | – | – | 176.88 | 0.00 | 0.37 | 82.5% | 1 | 46 |
| 172 | 0 | 1.5% | 19.00 | 21.60 | 177.50 | 0.00 | 0.11 | 80.5% | 52 | 319 |
| 56 | 0 | 1.5% | 16.80 | 23.65 | 178.13 | 0.00 | 0.15 | 78.6% | 1 | 61 |
| 128 | 13 | 1.5% | 17.35 | 21.60 | 178.75 | 0.00 | 0.41 | 75.6% | 48 | 336 |
| 16 | 0 | 1.5% | 14.95 | 22.40 | 179.38 | 0.00 | 0.41 | 73.7% | 26 | 35 |
| 2,445 | 20 | 1.5% | 16.95 | 19.75 | 180.00 | 0.04 | 0.25 | 102.9% | 200 | 1,114 |
| 51 | 25 | 160.5% | 16.40 | 21.30 | 180.63 | 0.00 | 0.28 | 68.8% | 3 | 110 |
| 149 | 5 | 1.5% | 15.55 | 18.00 | 181.25 | 0.00 | 0.24 | 66.9% | 7 | 190 |
| 7 | 0 | 117.6% | 14.00 | 19.90 | 181.88 | 0.00 | 0.29 | 64.9% | 6 | 155 |
| 805 | 4 | 1.5% | 14.60 | 16.75 | 182.50 | 0.05 | 0.23 | 90.3% | 120 | 393 |
| 36 | 0 | 106.9% | 13.05 | 18.25 | 183.13 | 0.00 | 0.23 | 60.0% | 26 | 255 |
| 102 | 0 | 1.5% | 13.15 | 15.50 | 183.75 | 0.00 | 0.46 | 58.1% | 28 | 353 |
| 19 | 0 | 88.3% | 11.55 | 16.95 | 184.38 | 0.00 | 0.46 | 55.1% | 6 | 71 |
| 267 | 43 | 77.6% | 12.10 | 15.00 | 185.00 | 0.07 | 0.27 | 81.5% | 1,465 | 1,942 |
| 109 | 2 | 1.5% | 10.30 | 13.60 | 185.63 | 0.10 | 0.18 | 74.7% | 20 | 182 |
| 97 | 9 | 99.0% | 9.75 | 15.65 | 186.25 | 0.06 | 0.26 | 73.7% | 28 | 307 |
| 108 | 121 | 1.5% | 8.35 | 13.65 | 186.88 | 0.06 | 0.30 | 72.7% | 19 | 365 |
| 373 | 277 | 1.5% | 7.75 | 13.05 | 187.50 | 0.15 | 0.23 | 69.8% | 158 | 598 |
| 711 | 502 | 1.5% | 8.30 | 10.20 | 188.75 | 0.18 | 0.38 | 69.8% | 31 | 216 |
| 1,057 | 621 | 35.6% | 7.80 | 9.05 | 190.00 | 0.35 | 0.40 | 68.8% | 755 | 3,084 |
| 273 | 45 | 48.3% | 6.70 | 7.95 | 191.25 | 0.38 | 0.62 | 65.9% | 65 | 892 |
| 519 | 227 | 81.5% | 6.25 | 7.95 | 192.50 | 0.60 | 0.71 | 63.9% | 1,573 | 786 |
| 278 | 103 | 62.0% | 5.25 | 5.80 | 193.75 | 0.83 | 1.03 | 63.9% | 477 | 161 |
| 653 | 804 | 61.0% | 4.30 | 4.85 | 195.00 | 1.14 | 1.33 | 62.9% | 460 | 679 |
| 169 | 360 | 60.0% | 3.45 | 3.95 | 196.25 | 1.51 | 1.71 | 62.0% | 175 | 123 |
| 451 | 631 | 62.0% | 2.85 | 3.20 | 197.50 | 1.98 | 2.27 | 62.0% | 167 | 114 |
| 620 | 229 | 60.0% | 2.19 | 2.50 | 198.75 | 2.48 | 2.89 | 61.0% | 13 | 107 |
| 1,979 | 3,137 | 61.0% | 1.76 | 1.90 | 200.00 | 3.15 | 3.80 | 62.9% | 167 | 496 |
| 274 | 204 | 61.0% | 1.26 | 1.49 | 201.25 | 3.90 | 4.70 | 63.9% | 0 | 31 |
| 519 | 1,577 | 61.0% | 0.96 | 1.09 | 202.50 | 4.85 | 5.50 | 62.9% | 88 | 99 |
| 680 | 182 | 61.0% | 0.67 | 0.80 | 203.75 | 5.55 | 6.75 | 63.9% | 0 | 51 |
| 1,713 | 1,761 | 62.0% | 0.48 | 0.61 | 205.00 | 6.75 | 9.15 | 90.3% | 1 | 258 |
| 187 | 99 | 60.0% | 0.25 | 0.42 | 206.25 | 6.05 | 11.70 | 88.3% | 0 | 28 |
| 833 | 180 | 62.0% | 0.21 | 0.29 | 207.50 | 8.80 | 12.05 | 106.9% | 1 | 53 |
| 178 | 63 | 61.0% | 0.11 | 0.21 | 208.75 | 10.00 | 14.65 | 135.1% | 0 | 13 |
| 1,280 | 264 | 62.9% | 0.10 | 0.14 | 210.00 | 10.85 | 14.60 | 114.7% | 6 | 136 |
| 119 | 24 | 64.9% | 0.04 | 0.14 | 211.25 | 12.20 | 17.05 | 144.9% | 0 | 32 |
| 557 | 46 | 51.2% | 0.00 | 0.59 | 212.50 | 12.05 | 18.55 | 133.2% | 0 | 42 |
| 113 | 26 | 73.7% | 0.01 | 0.15 | 213.75 | – | – | – | – | – |
| 1,076 | 144 | 67.8% | 0.01 | 0.05 | 215.00 | 13.70 | 17.95 | 1.5% | 32 | 21 |
| 1,936 | 38 | 76.6% | 0.02 | 0.04 | 217.50 | 17.10 | 23.30 | 156.6% | 7 | 5 |
| 1,253 | 135 | 84.4% | 0.01 | 0.05 | 220.00 | 18.20 | 25.80 | 131.2% | 5 | 1 |
| 706 | 150 | 81.5% | 0.00 | 0.10 | 222.50 | 22.10 | 28.30 | 182.0% | 1 | 0 |
| 576 | 70 | 88.3% | 0.00 | 0.10 | 225.00 | – | – | – | – | – |
| 278 | 81 | 95.1% | 0.00 | 0.01 | 227.50 | – | – | – | – | – |
| 754 | 44 | 133.2% | 0.01 | 0.16 | 230.00 | – | – | – | – | – |
| 123 | 1 | 108.8% | 0.00 | 0.32 | 232.50 | – | – | – | – | – |
| 112 | 15 | 115.6% | 0.00 | 0.01 | 235.00 | 33.10 | 40.80 | 187.8% | 30 | 20 |
| 473 | 1 | 122.5% | 0.00 | 0.40 | 237.50 | – | – | – | – | – |
| 343 | 19 | 128.3% | 0.00 | 0.01 | 240.00 | – | – | – | – | – |
| 663 | 18 | 134.2% | 0.00 | 0.75 | 242.50 | – | – | – | – | – |
| 373 | 0 | 141.0% | 0.00 | 1.77 | 245.00 | – | – | – | – | – |
| 29 | 4 | 146.8% | 0.00 | 4.30 | 247.50 | – | – | – | – | – |
| 429 | 0 | 152.7% | 0.00 | 0.01 | 250.00 | – | – | – | – | – |
| 436 | 0 | 158.6% | 0.00 | 1.00 | 252.50 | – | – | – | – | – |
| 57 | 0 | 164.4% | 0.00 | 0.05 | 255.00 | – | – | – | – | – |
| 256 | 0 | 170.3% | 0.00 | 0.02 | 257.50 | – | – | – | – | – |
| 131 | 0 | 176.1% | 0.00 | 0.10 | 260.00 | – | – | – | – | – |
| 47 | 0 | 182.0% | 0.00 | 0.10 | 262.50 | – | – | – | – | – |
| 15 | 0 | 186.8% | 0.00 | 0.10 | 265.00 | – | – | – | – | – |
| 1,448 | 0 | 192.7% | 0.00 | 0.02 | 267.50 | – | – | – | – | – |
| 151 | 0 | 197.6% | 0.00 | 0.10 | 270.00 | – | – | – | – | – |
| 308 | 0 | 203.4% | 0.00 | 0.01 | 272.50 | – | – | – | – | – |
| 988 | 0 | 208.3% | 0.00 | 0.10 | 275.00 | – | – | – | – | – |
| 73 | 0 | 213.2% | 0.00 | 0.61 | 277.50 | – | – | – | – | – |
| 5 | 0 | 219.0% | 0.00 | 0.05 | 280.00 | – | – | – | – | – |
| 481 | 0 | 223.9% | 0.00 | 4.00 | 282.50 | – | – | – | – | – |
| 1,006 | 0 | 228.8% | 0.00 | 0.18 | 285.00 | – | – | – | – | – |
| 262 | 0 | 233.7% | 0.00 | 0.05 | 287.50 | – | – | – | – | – |
| 1,125 | 0 | 238.6% | 0.00 | 0.01 | 290.00 | – | – | – | – | – |
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.