| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 130 | 10 | 1.5% | 52.10 | 52.85 | 60.00 | 0.00 | 0.01 | 416.1% | 0 | 2,272 |
| 42 | 9 | 1.5% | 47.10 | 47.95 | 65.00 | 0.00 | 0.01 | 366.4% | 0 | 3,997 |
| 67 | 5 | 399.5% | 41.85 | 43.40 | 70.00 | 0.00 | 0.01 | 319.5% | 10 | 3,766 |
| 124 | 5 | 1.5% | 36.60 | 38.35 | 75.00 | 0.00 | 0.01 | 276.6% | 10 | 28,982 |
| 125 | 3 | 1.5% | 31.65 | 33.35 | 80.00 | 0.00 | 0.01 | 235.6% | 241 | 5,324 |
| 151 | 133 | 1.5% | 27.15 | 27.75 | 85.00 | 0.00 | 0.02 | 197.6% | 1,143 | 7,085 |
| 631 | 27,308 | 1.5% | 24.15 | 24.80 | 88.00 | 0.01 | 0.03 | 188.8% | 292 | 2,424 |
| 341 | 27,310 | 1.5% | 23.10 | 23.85 | 89.00 | 0.00 | 0.04 | 167.3% | 260 | 754 |
| 418 | 39,295 | 1.5% | 22.15 | 22.75 | 90.00 | 0.01 | 0.03 | 173.2% | 854 | 6,414 |
| 184 | 53,259 | 1.5% | 21.15 | 21.80 | 91.00 | 0.00 | 0.04 | 152.7% | 104 | 348 |
| 156 | 14,400 | 1.5% | 20.15 | 20.85 | 92.00 | 0.02 | 0.04 | 165.4% | 559 | 1,586 |
| 65 | 13,223 | 1.5% | 19.20 | 19.75 | 93.00 | 0.02 | 0.07 | 169.3% | 410 | 880 |
| 66 | 12,817 | 1.5% | 18.20 | 18.70 | 94.00 | 0.03 | 0.05 | 155.6% | 170 | 618 |
| 110 | 24 | 1.5% | 17.20 | 17.70 | 95.00 | 0.03 | 0.05 | 147.8% | 1,780 | 5,791 |
| 88 | 3 | 1.5% | 15.70 | 17.25 | 96.00 | 0.03 | 0.09 | 148.8% | 151 | 1,009 |
| 45 | 16 | 1.5% | 15.15 | 15.90 | 97.00 | 0.03 | 0.09 | 140.0% | 824 | 2,942 |
| 31 | 14 | 75.6% | 14.15 | 14.95 | 98.00 | 0.06 | 0.10 | 138.1% | 4,119 | 4,203 |
| 43 | 8 | 1.5% | 13.05 | 13.75 | 99.00 | 0.08 | 0.10 | 132.2% | 426 | 2,575 |
| 1,527 | 318 | 59.0% | 12.25 | 12.85 | 100.00 | 0.10 | 0.11 | 128.3% | 4,953 | 10,987 |
| 86 | 43 | 1.5% | 11.25 | 11.80 | 101.00 | 0.13 | 0.16 | 126.4% | 469 | 1,799 |
| 210 | 34 | 113.7% | 10.10 | 11.25 | 102.00 | 0.15 | 0.18 | 118.6% | 668 | 1,523 |
| 170 | 77 | 107.8% | 9.35 | 10.05 | 103.00 | 0.20 | 0.23 | 117.6% | 762 | 1,520 |
| 130 | 119 | 104.9% | 8.55 | 8.95 | 104.00 | 0.26 | 0.29 | 113.7% | 7,875 | 3,484 |
| 1,205 | 393 | 111.7% | 7.75 | 8.10 | 105.00 | 0.34 | 0.37 | 110.8% | 3,892 | 5,852 |
| 469 | 222 | 99.0% | 6.70 | 7.10 | 106.00 | 0.44 | 0.47 | 107.8% | 457 | 1,143 |
| 1,000 | 436 | 102.9% | 5.95 | 6.25 | 107.00 | 0.57 | 0.62 | 105.9% | 2,234 | 1,808 |
| 1,328 | 690 | 99.0% | 5.10 | 5.40 | 108.00 | 0.74 | 0.79 | 103.9% | 5,104 | 2,916 |
| 1,241 | 755 | 101.0% | 4.35 | 4.70 | 109.00 | 0.95 | 1.00 | 101.0% | 1,143 | 2,588 |
| 7,925 | 4,397 | 97.1% | 3.65 | 3.85 | 110.00 | 1.22 | 1.28 | 99.0% | 6,165 | 6,244 |
| 2,453 | 1,153 | 96.1% | 3.00 | 3.20 | 111.00 | 1.56 | 1.62 | 98.1% | 3,020 | 1,722 |
| 3,028 | 4,567 | 96.1% | 2.51 | 2.58 | 112.00 | 1.96 | 2.02 | 96.1% | 12,623 | 2,350 |
| 3,515 | 10,910 | 95.1% | 2.00 | 2.05 | 113.00 | 2.44 | 2.53 | 95.1% | 4,879 | 1,729 |
| 1,806 | 7,652 | 95.1% | 1.55 | 1.64 | 114.00 | 2.99 | 3.15 | 96.1% | 2,480 | 696 |
| 13,131 | 24,373 | 94.2% | 1.21 | 1.25 | 115.00 | 3.60 | 3.80 | 95.1% | 3,697 | 3,634 |
| 1,232 | 7,889 | 94.2% | 0.90 | 0.96 | 116.00 | 4.30 | 4.60 | 98.1% | 736 | 987 |
| 2,138 | 10,729 | 94.2% | 0.68 | 0.72 | 117.00 | 5.05 | 5.35 | 97.1% | 768 | 1,285 |
| 1,712 | 4,835 | 95.1% | 0.52 | 0.54 | 118.00 | 5.90 | 6.20 | 100.0% | 705 | 1,516 |
| 950 | 1,744 | 96.1% | 0.37 | 0.41 | 119.00 | 6.75 | 7.10 | 102.0% | 418 | 1,343 |
| 9,694 | 24,000 | 98.1% | 0.29 | 0.31 | 120.00 | 7.65 | 7.95 | 102.0% | 609 | 4,725 |
| 1,538 | 2,098 | 99.0% | 0.21 | 0.23 | 121.00 | 8.55 | 8.95 | 106.9% | 67 | 1,653 |
| 3,001 | 1,912 | 101.0% | 0.16 | 0.18 | 122.00 | 9.40 | 9.95 | 108.8% | 103 | 720 |
| 1,622 | 987 | 102.9% | 0.12 | 0.14 | 123.00 | 10.20 | 11.10 | 112.7% | 77 | 543 |
| 1,372 | 1,022 | 104.9% | 0.09 | 0.11 | 124.00 | 11.20 | 12.05 | 116.6% | 49 | 720 |
| 6,408 | 4,041 | 106.9% | 0.07 | 0.08 | 125.00 | 12.40 | 12.80 | 120.5% | 147 | 2,218 |
| 1,240 | 591 | 111.7% | 0.05 | 0.08 | 126.00 | 13.05 | 14.10 | 122.5% | 76 | 460 |
| 1,332 | 1,102 | 111.7% | 0.04 | 0.06 | 127.00 | 14.40 | 14.95 | 147.8% | 34 | 475 |
| 1,476 | 1,009 | 113.7% | 0.03 | 0.06 | 128.00 | 15.00 | 16.10 | 132.2% | 52 | 639 |
| 2,218 | 1,220 | 115.6% | 0.02 | 0.04 | 129.00 | 16.00 | 17.10 | 139.0% | 21 | 586 |
| 11,022 | 4,876 | 120.5% | 0.02 | 0.03 | 130.00 | 17.35 | 17.95 | 164.4% | 95 | 2,696 |
| 1,290 | 342 | 110.8% | 0.00 | 0.03 | 131.00 | 18.15 | 18.95 | 151.7% | 39 | 273 |
| 4,250 | 1,580 | 115.6% | 0.01 | 0.02 | 132.00 | 18.70 | 20.10 | 1.5% | 5 | 338 |
| 5,405 | 2,434 | 120.5% | 0.01 | 0.02 | 133.00 | 20.20 | 20.95 | 169.3% | 137 | 1,112 |
| 1,635 | 494 | 125.4% | 0.01 | 0.02 | 134.00 | 21.00 | 21.80 | 1.5% | 14 | 410 |
| 4,556 | 1,764 | 130.3% | 0.01 | 0.02 | 135.00 | 22.10 | 22.80 | 117.6% | 1,194 | 2,705 |
| 683 | 139 | 135.1% | 0.00 | 0.01 | 136.00 | 22.85 | 23.70 | 1.5% | 466 | 285 |
| 1,479 | 79 | 140.0% | 0.00 | 0.03 | 137.00 | 23.95 | 24.70 | 1.5% | 235 | 160 |
| 956 | 866 | 143.9% | 0.00 | 0.03 | 138.00 | 25.15 | 25.95 | 193.7% | 79 | 72 |
| 868 | 208 | 148.8% | 0.00 | 0.01 | 139.00 | 25.80 | 27.40 | 212.2% | 2 | 13 |
| 6,665 | 1,036 | 153.7% | 0.00 | 0.01 | 140.00 | 26.85 | 28.10 | 176.1% | 292 | 186 |
| 1,149 | 138 | 157.6% | 0.00 | 0.01 | 141.00 | 27.85 | 29.10 | 181.0% | 83 | 44 |
| 1,277 | 60 | 162.5% | 0.00 | 0.02 | 142.00 | 29.20 | 29.95 | 222.0% | 111 | 21 |
| 625 | 125 | 166.4% | 0.00 | 0.01 | 143.00 | 30.20 | 30.95 | 227.8% | 80 | 7 |
| 1,333 | 49 | 171.2% | 0.00 | 0.01 | 144.00 | 30.70 | 32.40 | 226.8% | 0 | 7 |
| 5,650 | 270 | 175.1% | 0.00 | 0.01 | 145.00 | 32.00 | 33.10 | 231.7% | 6 | 10 |
| 2,149 | 1 | 179.0% | 0.00 | 0.03 | 146.00 | 32.70 | 34.40 | 237.6% | 2 | 5 |
| 507 | 44 | 183.9% | 0.00 | 0.02 | 147.00 | 33.70 | 35.40 | 242.5% | 1 | 0 |
| 1,990 | 25 | 187.8% | 0.00 | 0.01 | 148.00 | 34.70 | 36.40 | 247.3% | 1 | 2 |
| 592 | 4 | 191.7% | 0.00 | 0.01 | 149.00 | 35.70 | 37.40 | 253.2% | 1 | 8 |
| 22,053 | 235 | 195.6% | 0.00 | 0.01 | 150.00 | 36.70 | 38.40 | 258.1% | 2 | 0 |
| 517 | 51 | 205.4% | 0.00 | 0.01 | 152.50 | 39.20 | 40.90 | 270.8% | 0 | 9 |
| 3,422 | 37 | 215.1% | 0.00 | 0.01 | 155.00 | – | – | – | – | – |
| 687 | 23 | 224.9% | 0.00 | 0.01 | 157.50 | – | – | – | – | – |
| 4,622 | 82 | 234.7% | 0.00 | 0.01 | 160.00 | – | – | – | – | – |
| 551 | 5 | 243.4% | 0.00 | 0.01 | 162.50 | – | – | – | – | – |
| 1,444 | 34 | 252.2% | 0.00 | 0.01 | 165.00 | – | – | – | – | – |
| 506 | 5 | 262.0% | 0.00 | 0.17 | 167.50 | – | – | – | – | – |
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.