| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 40 | 8 | 672.7% | 53.95 | 57.00 | 60.00 | 0.00 | 0.02 | 428.8% | 180 | 1,104 |
| 47 | 26 | 594.6% | 50.75 | 54.00 | 63.00 | 0.00 | 0.01 | 398.6% | 0 | 257 |
| 6 | 21 | 581.0% | 49.75 | 53.00 | 64.00 | 0.00 | 0.01 | 388.8% | 0 | 5,899 |
| 136 | 61 | 428.8% | 48.85 | 51.45 | 65.00 | 0.00 | 0.01 | 379.0% | 0 | 354 |
| 33 | 78 | 487.3% | 47.50 | 50.95 | 66.00 | 0.00 | 0.05 | 370.3% | 1 | 197 |
| 198 | 132 | 541.0% | 46.75 | 50.00 | 67.00 | 0.00 | 0.10 | 360.5% | 44 | 52 |
| 172 | 135 | 557.6% | 45.85 | 49.10 | 68.00 | 0.00 | 0.01 | 351.7% | 9 | 2,478 |
| 78 | 86 | 497.1% | 44.50 | 48.15 | 69.00 | 0.00 | 0.10 | 342.0% | 54 | 346 |
| 73 | 12 | 484.4% | 43.55 | 47.10 | 70.00 | 0.00 | 0.01 | 333.2% | 5 | 1,248 |
| 81 | 178 | 387.8% | 42.85 | 45.50 | 71.00 | 0.00 | 0.21 | 324.4% | 63 | 157 |
| 87 | 191 | 378.1% | 41.85 | 44.50 | 72.00 | 0.00 | 0.26 | 315.6% | 97 | 69 |
| 44 | 80 | 406.4% | 40.85 | 43.60 | 73.00 | 0.00 | 0.21 | 306.8% | 77 | 174 |
| 159 | 106 | 357.6% | 39.85 | 42.50 | 74.00 | 0.00 | 0.31 | 299.0% | 77 | 153 |
| 82 | 12 | 369.3% | 38.90 | 41.50 | 75.00 | 0.00 | 0.21 | 290.3% | 38 | 314 |
| 66 | 12 | 358.6% | 37.90 | 40.50 | 76.00 | 0.00 | 0.01 | 281.5% | 156 | 109 |
| 48 | 62 | 486.4% | 37.40 | 40.00 | 77.00 | 0.00 | 0.26 | 273.7% | 121 | 142 |
| 106 | 102 | 1.5% | 35.85 | 38.00 | 78.00 | 0.00 | 0.03 | 265.9% | 75 | 125 |
| 63 | 42 | 1.5% | 34.85 | 36.30 | 79.00 | 0.00 | 0.31 | 258.1% | 75 | 92 |
| 225 | 33 | 1.5% | 33.85 | 35.80 | 80.00 | 0.00 | 0.01 | 249.3% | 19 | 5,226 |
| 129 | 43 | 1.5% | 32.85 | 35.30 | 81.00 | 0.00 | 0.31 | 241.5% | 15 | 103 |
| 171 | 5 | 264.9% | 31.20 | 35.10 | 82.00 | 0.00 | 0.31 | 233.7% | 3 | 213 |
| 125 | 56 | 272.7% | 30.85 | 33.50 | 83.00 | 0.00 | 0.31 | 225.9% | 5 | 240 |
| 114 | 14 | 364.4% | 30.50 | 32.50 | 84.00 | 0.00 | 0.26 | 219.0% | 2 | 170 |
| 1,607 | 130 | 339.0% | 29.35 | 31.50 | 85.00 | 0.00 | 0.01 | 211.2% | 97 | 736 |
| 264 | 189 | 288.3% | 28.90 | 29.65 | 86.00 | 0.00 | 0.27 | 203.4% | 53 | 250 |
| 307 | 107 | 264.9% | 26.95 | 29.50 | 87.00 | 0.00 | 1.21 | 196.6% | 12 | 319 |
| 199 | 130 | 353.7% | 26.95 | 28.50 | 88.00 | 0.00 | 0.25 | 188.8% | 43 | 569 |
| 199 | 6 | 150.8% | 24.20 | 28.05 | 89.00 | 0.00 | 0.02 | 182.0% | 37 | 361 |
| 417 | 28 | 326.4% | 24.90 | 26.50 | 90.00 | 0.00 | 0.01 | 174.2% | 1,092 | 2,129 |
| 197 | 22 | 217.1% | 22.90 | 25.50 | 91.00 | 0.00 | 0.06 | 167.3% | 17 | 340 |
| 208 | 51 | 208.3% | 21.90 | 24.50 | 92.00 | 0.00 | 0.02 | 160.5% | 99 | 360 |
| 232 | 53 | 199.5% | 20.95 | 23.45 | 93.00 | 0.00 | 0.02 | 153.7% | 158 | 1,179 |
| 201 | 24 | 200.5% | 19.95 | 22.50 | 94.00 | 0.00 | 0.02 | 145.9% | 23 | 334 |
| 600 | 8 | 268.8% | 19.90 | 21.50 | 95.00 | 0.01 | 0.02 | 139.0% | 24 | 830 |
| 280 | 99 | 209.3% | 17.60 | 21.10 | 96.00 | 0.01 | 0.16 | 176.1% | 2,002 | 3,721 |
| 410 | 51 | 199.5% | 17.95 | 18.75 | 97.00 | 0.01 | 0.25 | 179.0% | 260 | 1,279 |
| 377 | 90 | 156.6% | 15.90 | 18.50 | 98.00 | 0.01 | 0.45 | 188.8% | 309 | 949 |
| 143 | 33 | 147.8% | 14.90 | 17.50 | 99.00 | 0.01 | 0.24 | 158.6% | 26 | 905 |
| 1,366 | 219 | 144.9% | 15.00 | 15.45 | 100.00 | 0.01 | 0.03 | 114.7% | 500 | 2,582 |
| 583 | 110 | 131.2% | 12.90 | 15.50 | 101.00 | 0.01 | 0.02 | 99.0% | 127 | 2,863 |
| 885 | 112 | 1.5% | 11.95 | 13.70 | 102.00 | 0.02 | 0.53 | 157.6% | 315 | 1,308 |
| 305 | 96 | 125.4% | 12.00 | 12.50 | 103.00 | 0.02 | 0.08 | 105.9% | 211 | 2,398 |
| 1,338 | 32 | 124.4% | 9.75 | 12.85 | 104.00 | 0.02 | 0.06 | 94.2% | 179 | 454 |
| 1,714 | 57 | 111.7% | 10.05 | 10.50 | 105.00 | 0.05 | 0.07 | 93.2% | 1,193 | 1,744 |
| 573 | 161 | 143.9% | 8.85 | 10.55 | 106.00 | 0.07 | 0.20 | 100.0% | 807 | 649 |
| 765 | 98 | 96.1% | 6.75 | 9.85 | 107.00 | 0.04 | 0.19 | 87.3% | 262 | 1,302 |
| 4,410 | 2,121 | 113.7% | 7.15 | 8.05 | 108.00 | 0.14 | 0.17 | 84.4% | 531 | 1,237 |
| 1,679 | 104 | 105.9% | 6.00 | 7.30 | 109.00 | 0.15 | 0.24 | 78.6% | 621 | 675 |
| 4,965 | 909 | 79.5% | 5.30 | 5.60 | 110.00 | 0.32 | 0.37 | 80.5% | 1,892 | 3,329 |
| 8,295 | 5,613 | 83.4% | 4.45 | 4.90 | 111.00 | 0.41 | 0.51 | 77.6% | 415 | 1,073 |
| 4,295 | 818 | 79.5% | 3.70 | 4.00 | 112.00 | 0.68 | 0.70 | 77.6% | 783 | 1,471 |
| 4,881 | 1,097 | 79.5% | 3.00 | 3.30 | 113.00 | 0.93 | 0.99 | 76.6% | 1,054 | 377 |
| 2,887 | 1,983 | 76.6% | 2.38 | 2.50 | 114.00 | 1.28 | 1.37 | 76.6% | 2,257 | 996 |
| 5,738 | 8,269 | 76.6% | 1.85 | 1.92 | 115.00 | 1.71 | 1.81 | 75.6% | 2,973 | 893 |
| 7,578 | 14,458 | 75.6% | 1.36 | 1.45 | 116.00 | 2.18 | 2.35 | 74.7% | 2,781 | 303 |
| 5,356 | 8,398 | 74.7% | 0.99 | 1.07 | 117.00 | 2.81 | 2.97 | 73.7% | 1,728 | 275 |
| 2,211 | 5,412 | 75.6% | 0.71 | 0.77 | 118.00 | 3.55 | 3.70 | 75.6% | 175 | 180 |
| 2,861 | 3,877 | 76.6% | 0.50 | 0.55 | 119.00 | 4.20 | 4.55 | 74.7% | 413 | 111 |
| 12,245 | 38,554 | 76.6% | 0.36 | 0.38 | 120.00 | 4.75 | 5.50 | 66.9% | 155 | 232 |
| 4,211 | 2,899 | 77.6% | 0.24 | 0.27 | 121.00 | 4.95 | 7.80 | 96.1% | 116 | 58 |
| 1,735 | 3,167 | 78.6% | 0.16 | 0.19 | 122.00 | 5.85 | 8.70 | 98.1% | 8 | 144 |
| 1,157 | 711 | 81.5% | 0.12 | 0.14 | 123.00 | 6.20 | 9.55 | 45.4% | 2 | 36 |
| 856 | 605 | 85.4% | 0.08 | 0.13 | 124.00 | 7.15 | 10.60 | 50.3% | 2 | 10 |
| 3,375 | 3,506 | 85.4% | 0.06 | 0.07 | 125.00 | 8.15 | 11.55 | 1.5% | 1 | 65 |
| 1,506 | 738 | 87.3% | 0.03 | 0.07 | 126.00 | 9.70 | 12.60 | 121.5% | 0 | 25 |
| 378 | 538 | 90.3% | 0.03 | 0.05 | 127.00 | 10.50 | 13.50 | 109.8% | 0 | 3 |
| 430 | 212 | 102.9% | 0.02 | 0.10 | 128.00 | 11.05 | 14.50 | 1.5% | 0 | 37 |
| 686 | 139 | 118.6% | 0.02 | 0.18 | 129.00 | 12.10 | 15.60 | 1.5% | 0 | 5 |
| 2,726 | 1,357 | 91.2% | 0.01 | 0.02 | 130.00 | 13.10 | 16.50 | 1.5% | 0 | 19 |
| 390 | 2 | 96.1% | 0.00 | 0.06 | 131.00 | 14.00 | 17.60 | 1.5% | 0 | 1 |
| 265 | 71 | 109.8% | 0.01 | 0.03 | 132.00 | – | – | – | – | – |
| 746 | 75 | 125.4% | 0.01 | 0.08 | 133.00 | 16.70 | 19.45 | 162.5% | 10 | 6 |
| 137 | 435 | 110.8% | 0.00 | 0.12 | 134.00 | 17.70 | 20.45 | 169.3% | 5 | 1 |
| 1,296 | 568 | 115.6% | 0.00 | 0.01 | 135.00 | 18.20 | 21.45 | 1.5% | 21 | 14 |
| 216 | 24 | 120.5% | 0.00 | 0.03 | 136.00 | 19.10 | 22.45 | 1.5% | 31 | 22 |
| 104 | 58 | 125.4% | 0.00 | 0.02 | 137.00 | 19.95 | 23.80 | 113.7% | 5 | 1 |
| 699 | 105 | 129.3% | 0.00 | 0.02 | 138.00 | – | – | – | – | – |
| 1,361 | 156 | 139.0% | 0.00 | 0.01 | 140.00 | – | – | – | – | – |
| 647 | 25 | 160.5% | 0.00 | 0.01 | 145.00 | – | – | – | – | – |
| 804 | 58 | 182.0% | 0.00 | 0.01 | 150.00 | – | – | – | – | – |
| 6 | 0 | 201.5% | 0.00 | 0.01 | 155.00 | – | – | – | – | – |
| 207 | 0 | 221.0% | 0.00 | 0.01 | 160.00 | – | – | – | – | – |
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.