| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 75.00 | 0.00 | 0.25 | 408.3% | 0 | 1 |
| – | – | – | – | – | 80.00 | 0.00 | 0.05 | 369.3% | 0 | 10 |
| 1 | 0 | 351.7% | 49.20 | 52.60 | 90.00 | 0.00 | 0.10 | 297.1% | 0 | 15 |
| 4 | 0 | 164.4% | 39.30 | 42.40 | 100.00 | 0.00 | 2.50 | 231.7% | 0 | 7 |
| 1 | 0 | 267.8% | 38.30 | 41.50 | 101.00 | 0.00 | 2.50 | 224.9% | 0 | 12 |
| 1 | 0 | 261.0% | 37.30 | 40.50 | 102.00 | 0.00 | 2.60 | 219.0% | 0 | 3 |
| 82 | 0 | 254.2% | 36.50 | 39.30 | 103.00 | 0.00 | 2.50 | 213.2% | 0 | 1 |
| 82 | 0 | 247.3% | 35.50 | 38.30 | 104.00 | 0.00 | 2.60 | 207.3% | 0 | 2 |
| 7 | 1 | 239.5% | 34.50 | 37.30 | 105.00 | 0.00 | 0.80 | 201.5% | 1 | 57 |
| 4 | 1 | 296.1% | 33.50 | 36.70 | 106.00 | 0.00 | 0.95 | 194.7% | 0 | 3 |
| 2 | 0 | 225.9% | 32.50 | 35.30 | 107.00 | 0.00 | 0.45 | 188.8% | 3 | 3 |
| 4 | 0 | 219.0% | 31.50 | 34.30 | 108.00 | 0.00 | 0.55 | 182.9% | 1 | 11 |
| 3 | 0 | 212.2% | 30.30 | 33.50 | 109.00 | 0.00 | 1.70 | 177.1% | 0 | 1 |
| 61 | 0 | 1.5% | 29.30 | 32.40 | 110.00 | 0.00 | 0.10 | 171.2% | 0 | 530 |
| 60 | 0 | 198.6% | 28.30 | 31.50 | 111.00 | 0.00 | 0.65 | 166.4% | 0 | 2 |
| 2 | 0 | 191.7% | 27.30 | 30.50 | 112.00 | – | – | – | – | – |
| 2 | 0 | 185.9% | 26.50 | 29.30 | 113.00 | 0.00 | 1.90 | 154.7% | 0 | 3 |
| – | – | – | – | – | 114.00 | 0.00 | 1.45 | 148.8% | 0 | 6 |
| – | – | – | – | – | 115.00 | 0.00 | 0.35 | 142.9% | 349 | 366 |
| 1 | 0 | 165.4% | 23.50 | 26.30 | 116.00 | 0.00 | 2.30 | 138.1% | 0 | 6 |
| 1 | 1 | 159.5% | 22.50 | 25.30 | 117.00 | 0.00 | 0.45 | 132.2% | 2 | 48 |
| 1 | 1 | 152.7% | 21.50 | 24.30 | 118.00 | 0.00 | 1.70 | 126.4% | 0 | 9 |
| 2 | 0 | 145.9% | 20.30 | 23.50 | 119.00 | 0.00 | 0.70 | 121.5% | 1 | 3 |
| 3 | 0 | 140.0% | 19.30 | 22.50 | 120.00 | 0.00 | 0.05 | 115.6% | 48 | 170 |
| – | – | – | – | – | 121.00 | 0.00 | 0.85 | 110.8% | 0 | 19 |
| 2 | 0 | 152.7% | 17.50 | 20.50 | 122.00 | 0.00 | 0.60 | 104.9% | 2 | 24 |
| 23 | 0 | 135.1% | 16.30 | 19.60 | 123.00 | 0.00 | 0.55 | 100.0% | 1 | 16 |
| 23 | 0 | 138.1% | 15.40 | 18.60 | 124.00 | 0.00 | 0.70 | 94.2% | 1 | 18 |
| 1 | 0 | 121.5% | 14.40 | 17.50 | 125.00 | 0.00 | 0.60 | 89.3% | 6 | 373 |
| 0 | 1 | 130.3% | 13.40 | 16.70 | 126.00 | 0.05 | 0.35 | 131.2% | 18 | 383 |
| 0 | 1 | 129.3% | 12.50 | 15.70 | 127.00 | 0.00 | 1.50 | 78.6% | 1 | 26 |
| 2 | 0 | 126.4% | 11.50 | 14.80 | 128.00 | 0.05 | 0.95 | 144.9% | 50 | 45 |
| – | – | – | – | – | 129.00 | 0.00 | 1.05 | 67.8% | 3 | 4 |
| 3,504 | 0 | 100.0% | 9.60 | 12.50 | 130.00 | 0.00 | 1.05 | 62.0% | 6 | 39 |
| 1 | 0 | 121.5% | 8.80 | 12.00 | 131.00 | 0.10 | 1.10 | 125.4% | 0 | 35 |
| 2 | 0 | 121.5% | 8.10 | 11.00 | 132.00 | 0.25 | 1.40 | 128.3% | 5 | 4 |
| 10 | 0 | 117.6% | 7.10 | 10.20 | 133.00 | 0.20 | 1.50 | 120.5% | 0 | 12 |
| 2 | 0 | 109.8% | 6.30 | 9.10 | 134.00 | 0.05 | 2.15 | 122.5% | 5 | 3 |
| 76 | 12 | 115.6% | 5.90 | 8.20 | 135.00 | 0.40 | 2.50 | 127.3% | 61 | 92 |
| 1 | 0 | 123.4% | 4.90 | 8.10 | 136.00 | 0.50 | 2.55 | 117.6% | 2 | 589 |
| 6 | 1 | 114.7% | 4.50 | 6.70 | 137.00 | 0.65 | 2.90 | 115.6% | 2 | 20 |
| 84 | 0 | 110.8% | 3.70 | 6.00 | 138.00 | 0.80 | 3.30 | 112.7% | 0 | 47 |
| 7 | 4 | 107.8% | 3.30 | 5.00 | 139.00 | 0.95 | 3.10 | 98.1% | 5 | 16 |
| 1,694 | 55 | 112.7% | 3.00 | 4.50 | 140.00 | 1.60 | 3.90 | 107.8% | 14 | 286 |
| 8 | 1 | 117.6% | 2.50 | 4.30 | 141.00 | 1.70 | 3.70 | 89.3% | 0 | 10 |
| 509 | 8 | 125.4% | 2.10 | 4.20 | 142.00 | 2.20 | 5.00 | 101.0% | 0 | 5 |
| 28 | 16 | 118.6% | 1.30 | 3.80 | 143.00 | 2.80 | 5.70 | 102.9% | 6 | 26 |
| 10 | 7 | 102.9% | 0.70 | 2.75 | 144.00 | 3.70 | 6.10 | 102.9% | 10 | 195 |
| 120 | 19 | 117.6% | 0.45 | 3.20 | 145.00 | 4.30 | 7.20 | 109.8% | 6 | 23 |
| 372 | 18 | 109.8% | 0.80 | 1.85 | 146.00 | 5.00 | 7.40 | 98.1% | 2 | 5 |
| 24 | 4 | 103.9% | 0.55 | 1.40 | 147.00 | 5.80 | 8.80 | 112.7% | 0 | 7 |
| 5 | 24 | 119.5% | 0.20 | 2.00 | 148.00 | 6.40 | 9.70 | 110.8% | 0 | 6 |
| 1 | 2 | 109.8% | 0.30 | 1.15 | 149.00 | 7.20 | 10.40 | 105.9% | 0 | 3 |
| 786 | 80 | 108.8% | 0.30 | 0.85 | 150.00 | 8.20 | 11.20 | 108.8% | 0 | 522 |
| 62 | 9 | 61.0% | 0.00 | 1.10 | 152.50 | 10.30 | 13.50 | 103.9% | 0 | 8 |
| 4,034 | 40 | 71.7% | 0.00 | 0.85 | 155.00 | 12.90 | 15.60 | 100.0% | 2 | 19 |
| 693 | 9 | 147.8% | 0.05 | 0.70 | 157.50 | 15.40 | 18.30 | 129.3% | 0 | 6 |
| 3,250 | 39 | 93.2% | 0.00 | 0.50 | 160.00 | 17.80 | 20.60 | 114.7% | 0 | 171 |
| 3 | 1 | 102.9% | 0.00 | 0.65 | 162.50 | 20.10 | 23.30 | 127.3% | 0 | 4 |
| 24 | 1 | 112.7% | 0.00 | 0.70 | 165.00 | 22.60 | 25.80 | 138.1% | 1 | 16 |
| 25 | 0 | 122.5% | 0.00 | 1.70 | 167.50 | 25.10 | 28.30 | 149.8% | 0 | 52 |
| 276 | 1 | 131.2% | 0.00 | 1.00 | 170.00 | 27.80 | 30.60 | 160.5% | 1 | 2 |
| 7 | 0 | 140.0% | 0.00 | 1.60 | 172.50 | – | – | – | – | – |
| 9 | 104 | 148.8% | 0.00 | 1.35 | 175.00 | – | – | – | – | – |
| 7 | 0 | 157.6% | 0.00 | 2.50 | 177.50 | – | – | – | – | – |
| 79 | 1 | 166.4% | 0.00 | 0.55 | 180.00 | – | – | – | – | – |
| 13 | 0 | 175.1% | 0.00 | 1.70 | 182.50 | – | – | – | – | – |
| 18 | 0 | 182.9% | 0.00 | 2.50 | 185.00 | – | – | – | – | – |
| 6 | 0 | 190.8% | 0.00 | 2.50 | 187.50 | – | – | – | – | – |
| 6 | 0 | 198.6% | 0.00 | 2.60 | 190.00 | – | – | – | – | – |
| 1 | 0 | 206.4% | 0.00 | 2.30 | 192.50 | – | – | – | – | – |
| 19 | 0 | 228.8% | 0.00 | 1.15 | 200.00 | – | – | – | – | – |
| 26 | 0 | 243.4% | 0.00 | 2.55 | 205.00 | – | – | – | – | – |
| 1 | 0 | 257.1% | 0.00 | 2.55 | 210.00 | – | – | – | – | – |
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.