| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 55.00 | 0.00 | 0.03 | 436.6% | 17 | 51 |
| 3 | 0 | 417.1% | 44.60 | 47.90 | 60.00 | 0.00 | 0.07 | 382.0% | 1 | 25 |
| – | – | – | – | – | 65.00 | 0.00 | 1.88 | 332.2% | 0 | 13 |
| 1 | 0 | 406.4% | 34.90 | 37.90 | 70.00 | 0.00 | 0.65 | 285.4% | 0 | 9 |
| 2 | 1 | 213.2% | 29.55 | 32.90 | 75.00 | 0.00 | 0.14 | 241.5% | 1 | 77 |
| – | – | – | – | – | 77.00 | 0.00 | 0.72 | 224.9% | 0 | 10 |
| 0 | 1 | 188.8% | 26.55 | 29.90 | 78.00 | 0.01 | 0.13 | 272.7% | 21 | 56 |
| 1 | 2 | 245.4% | 25.65 | 28.90 | 79.00 | 0.00 | 0.55 | 208.3% | 1 | 38 |
| 7 | 1 | 304.9% | 25.00 | 27.90 | 80.00 | 0.00 | 0.38 | 200.5% | 1 | 98 |
| 3 | 0 | 293.2% | 24.00 | 26.90 | 81.00 | 0.00 | 0.51 | 191.7% | 0 | 38 |
| – | – | – | – | – | 82.00 | 0.01 | 0.30 | 262.9% | 21 | 786 |
| – | – | – | – | – | 83.00 | 0.01 | 0.35 | 261.0% | 5 | 23 |
| 1 | 0 | 260.0% | 21.00 | 23.90 | 84.00 | 0.00 | 0.43 | 168.3% | 3 | 14 |
| 2 | 0 | 244.4% | 20.00 | 22.85 | 85.00 | 0.00 | 0.10 | 160.5% | 1 | 1,764 |
| 1 | 0 | 244.4% | 19.10 | 21.85 | 86.00 | 0.00 | 0.59 | 152.7% | 15 | 213 |
| 2 | 0 | 217.1% | 17.90 | 20.90 | 87.00 | 0.00 | 0.58 | 145.9% | 0 | 21 |
| 9 | 0 | 222.9% | 17.00 | 19.95 | 88.00 | 0.00 | 0.08 | 138.1% | 76 | 44 |
| 8 | 0 | 195.6% | 15.85 | 18.95 | 89.00 | 0.00 | 0.41 | 130.3% | 16 | 320 |
| 114 | 2 | 1.5% | 14.45 | 17.95 | 90.00 | 0.00 | 0.40 | 123.4% | 30 | 187 |
| 26 | 0 | 192.7% | 14.05 | 16.95 | 91.00 | 0.00 | 0.82 | 115.6% | 7 | 41 |
| 27 | 0 | 146.8% | 12.65 | 16.00 | 92.00 | 0.00 | 0.83 | 107.8% | 0 | 11 |
| 4 | 0 | 138.1% | 11.65 | 15.00 | 93.00 | 0.00 | 0.52 | 101.0% | 51 | 100 |
| 7 | 1 | 102.0% | 10.45 | 14.05 | 94.00 | 0.05 | 0.32 | 146.8% | 8 | 183 |
| 111 | 0 | 146.8% | 10.30 | 12.65 | 95.00 | 0.11 | 0.80 | 171.2% | 12 | 136 |
| 111 | 2 | 1.5% | 8.55 | 11.80 | 96.00 | 0.01 | 0.48 | 134.2% | 59 | 66 |
| 21 | 2 | 130.3% | 7.85 | 11.20 | 97.00 | 0.08 | 0.56 | 133.2% | 10 | 62 |
| 12 | 5 | 121.5% | 6.75 | 10.35 | 98.00 | 0.01 | 0.93 | 136.1% | 24 | 36 |
| 104 | 2 | 124.4% | 6.50 | 8.90 | 99.00 | 0.24 | 0.65 | 122.5% | 3 | 33 |
| 185 | 16 | 125.4% | 5.10 | 8.65 | 100.00 | 0.30 | 1.00 | 125.4% | 8 | 634 |
| 58 | 3 | 112.7% | 4.65 | 7.15 | 101.00 | 0.45 | 1.91 | 143.9% | 2 | 29 |
| 28 | 5 | 115.6% | 3.90 | 6.45 | 102.00 | 0.65 | 1.60 | 125.4% | 10 | 2,514 |
| 92 | 2 | 120.5% | 3.35 | 5.75 | 103.00 | 0.70 | 2.57 | 136.1% | 4 | 21 |
| 47 | 4 | 122.5% | 2.75 | 5.15 | 104.00 | 0.99 | 2.89 | 133.2% | 15 | 41 |
| 401 | 79 | 129.3% | 2.30 | 4.70 | 105.00 | 1.30 | 3.50 | 135.1% | 31 | 195 |
| 38 | 5 | 134.2% | 1.98 | 4.20 | 106.00 | 1.95 | 3.50 | 128.3% | 43 | 2,520 |
| 53 | 33 | 134.2% | 1.40 | 3.85 | 107.00 | 2.18 | 4.55 | 133.2% | 2 | 29 |
| 84 | 49 | 146.8% | 1.54 | 3.40 | 108.00 | 2.87 | 4.75 | 127.3% | 10 | 32 |
| 586 | 26 | 108.8% | 0.78 | 1.83 | 109.00 | 3.50 | 5.90 | 139.0% | 4 | 3 |
| 1,794 | 68 | 125.4% | 0.61 | 2.06 | 110.00 | 4.25 | 6.45 | 138.1% | 4 | 26 |
| 751 | 151 | 123.4% | 0.53 | 1.55 | 111.00 | 5.00 | 7.50 | 146.8% | 0 | 39 |
| 86 | 90 | 111.7% | 0.11 | 1.15 | 112.00 | 5.80 | 7.95 | 141.0% | 1 | 9 |
| 82 | 57 | 131.2% | 0.31 | 1.21 | 113.00 | 5.80 | 8.50 | 103.9% | 3 | 478 |
| 519 | 64 | 124.4% | 0.24 | 0.77 | 114.00 | 7.50 | 9.10 | 126.4% | 0 | 21 |
| 497 | 41 | 126.4% | 0.18 | 0.63 | 115.00 | 7.50 | 10.55 | 111.7% | 2 | 63 |
| 594 | 7 | 145.9% | 0.12 | 0.92 | 116.00 | 9.25 | 11.35 | 146.8% | 0 | 3 |
| 22 | 12 | 148.8% | 0.09 | 0.81 | 117.00 | 9.35 | 12.95 | 142.0% | 1 | 4 |
| 61 | 10 | 154.7% | 0.06 | 0.76 | 118.00 | 10.30 | 13.80 | 140.0% | 1 | 5 |
| 94 | 6 | 130.3% | 0.02 | 0.28 | 119.00 | 11.25 | 14.25 | 1.5% | 0 | 30 |
| 875 | 255 | 133.2% | 0.01 | 0.25 | 120.00 | 12.65 | 14.85 | 1.5% | 0 | 13 |
| 60 | 6 | 98.1% | 0.00 | 0.57 | 121.00 | 13.60 | 16.20 | 141.0% | 0 | 136 |
| 101 | 7 | 170.3% | 0.05 | 0.46 | 122.00 | 14.15 | 16.80 | 1.5% | 0 | 3 |
| 45 | 0 | 108.8% | 0.00 | 0.35 | 123.00 | 15.15 | 17.75 | 1.5% | 0 | 1 |
| 25 | 4 | 113.7% | 0.00 | 0.73 | 124.00 | 16.15 | 19.20 | 1.5% | 0 | 8 |
| 236 | 19 | 118.6% | 0.00 | 0.15 | 125.00 | 17.15 | 20.05 | 1.5% | 0 | 9 |
| 65 | 1 | 124.4% | 0.00 | 0.63 | 126.00 | 18.15 | 21.40 | 108.8% | 0 | 1 |
| 21 | 1 | 129.3% | 0.00 | 0.38 | 127.00 | 19.15 | 22.40 | 113.7% | 0 | 11 |
| 48 | 18 | 134.2% | 0.00 | 0.20 | 128.00 | – | – | – | – | – |
| 15 | 0 | 139.0% | 0.00 | 1.00 | 129.00 | 21.15 | 24.00 | 1.5% | 0 | 1 |
| 98 | 22 | 143.9% | 0.00 | 0.31 | 130.00 | 22.15 | 24.70 | 1.5% | 0 | 8 |
| 17 | 53 | 148.8% | 0.00 | 0.37 | 131.00 | 23.15 | 25.95 | 1.5% | 0 | 23 |
| 35 | 25 | 153.7% | 0.00 | 0.28 | 132.00 | – | – | – | – | – |
| 8 | 9 | 158.6% | 0.00 | 0.64 | 133.00 | 25.15 | 28.40 | 142.9% | 1 | 52 |
| 34 | 60 | 242.5% | 0.01 | 0.38 | 134.00 | 26.15 | 29.00 | 1.5% | 1 | 48 |
| 85 | 38 | 267.8% | 0.01 | 0.60 | 135.00 | 27.15 | 30.10 | 1.5% | 0 | 25 |
| 32 | 8 | 172.2% | 0.00 | 0.69 | 136.00 | 28.15 | 31.15 | 1.5% | 0 | 19 |
| 11 | 0 | 177.1% | 0.00 | 0.58 | 137.00 | 29.15 | 32.05 | 1.5% | 1 | 1 |
| 2 | 2 | 181.0% | 0.00 | 0.18 | 138.00 | 30.15 | 33.50 | 219.0% | 1 | 1 |
| 3 | 0 | 185.9% | 0.00 | 0.40 | 139.00 | – | – | – | – | – |
| 91 | 8 | 280.5% | 0.01 | 0.42 | 140.00 | – | – | – | – | – |
| 3 | 2 | 284.4% | 0.01 | 0.38 | 141.00 | 33.15 | 36.55 | 249.3% | 0 | 1 |
| 14 | 2 | 198.6% | 0.00 | 0.95 | 142.00 | – | – | – | – | – |
| 4 | 9 | 202.5% | 0.00 | 0.56 | 143.00 | – | – | – | – | – |
| 21 | 3 | 207.3% | 0.00 | 0.58 | 144.00 | – | – | – | – | – |
| 61 | 17 | 211.2% | 0.00 | 0.25 | 145.00 | – | – | – | – | – |
| 2 | 0 | 215.1% | 0.00 | 0.18 | 146.00 | – | – | – | – | – |
| 1 | 1 | 220.0% | 0.00 | 0.38 | 147.00 | – | – | – | – | – |
| 1 | 0 | 223.9% | 0.00 | 0.18 | 148.00 | – | – | – | – | – |
| 2 | 0 | 227.8% | 0.00 | 0.18 | 149.00 | – | – | – | – | – |
| 194 | 17 | 231.7% | 0.00 | 0.04 | 150.00 | – | – | – | – | – |
| 5 | 1 | 241.5% | 0.00 | 0.58 | 152.50 | – | – | – | – | – |
| 10 | 2 | 251.2% | 0.00 | 0.58 | 155.00 | – | – | – | – | – |
| 11 | 1 | 261.0% | 0.00 | 0.48 | 157.50 | – | – | – | – | – |
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.