| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 60.00 | 0.00 | 0.02 | 154.7% | 0 | 6 |
| 78 | 0 | 164.4% | 50.15 | 53.10 | 65.00 | 0.00 | 0.02 | 137.1% | 1 | 15 |
| 10 | 0 | 1.5% | 44.60 | 48.50 | 70.00 | 0.00 | 0.03 | 120.5% | 0 | 2 |
| 82 | 0 | 137.1% | 40.40 | 42.95 | 75.00 | 0.00 | 0.03 | 104.9% | 0 | 14 |
| 7 | 0 | 101.0% | 35.40 | 37.80 | 80.00 | 0.00 | 0.02 | 91.2% | 0 | 694 |
| 79 | 0 | 1.5% | 30.40 | 32.35 | 85.00 | 0.00 | 0.03 | 77.6% | 21 | 357 |
| 23 | 0 | 1.5% | 25.45 | 27.25 | 90.00 | 0.00 | 0.08 | 64.9% | 4 | 477 |
| 85 | 0 | 1.5% | 20.45 | 22.35 | 95.00 | 0.01 | 0.11 | 64.9% | 120 | 591 |
| 1 | 0 | 1.5% | 16.50 | 18.40 | 99.00 | 0.04 | 0.13 | 57.1% | 6 | 177 |
| 1,420 | 0 | 1.5% | 15.55 | 17.15 | 100.00 | 0.07 | 0.17 | 57.1% | 35 | 2,656 |
| 4 | 1 | 71.7% | 14.55 | 17.55 | 101.00 | 0.09 | 0.23 | 56.1% | 0 | 25 |
| 1 | 1 | 67.8% | 13.55 | 16.55 | 102.00 | 0.00 | 0.18 | 35.6% | 2 | 65 |
| 25 | 0 | 1.5% | 12.60 | 14.20 | 103.00 | 0.00 | 0.23 | 32.7% | 2 | 511 |
| 26 | 0 | 1.5% | 11.65 | 13.45 | 104.00 | 0.15 | 0.57 | 56.1% | 0 | 119 |
| 1,113 | 25 | 1.5% | 10.70 | 12.20 | 105.00 | 0.25 | 0.31 | 49.3% | 108 | 3,872 |
| 13 | 3 | 54.2% | 9.80 | 12.40 | 106.00 | 0.13 | 0.40 | 45.4% | 32 | 68 |
| 48 | 3 | 45.4% | 8.85 | 11.05 | 107.00 | 0.34 | 0.51 | 47.3% | 16 | 162 |
| 27 | 0 | 47.3% | 8.10 | 10.20 | 108.00 | 0.40 | 1.04 | 52.2% | 8 | 196 |
| 59 | 0 | 41.5% | 7.10 | 9.05 | 109.00 | 0.57 | 0.76 | 46.4% | 20 | 132 |
| 2,850 | 25 | 50.3% | 6.70 | 8.60 | 110.00 | 0.56 | 0.92 | 43.4% | 312 | 2,128 |
| 13 | 0 | 40.5% | 5.80 | 6.95 | 111.00 | 0.77 | 1.12 | 43.4% | 163 | 226 |
| 66 | 0 | 47.3% | 5.40 | 6.65 | 112.00 | 1.12 | 1.35 | 44.4% | 930 | 271 |
| 80 | 71 | 45.4% | 5.00 | 5.45 | 113.00 | 1.41 | 1.60 | 43.4% | 465 | 171 |
| 76 | 49 | 45.4% | 4.35 | 4.70 | 114.00 | 1.74 | 2.19 | 45.4% | 18 | 353 |
| 920 | 156 | 44.4% | 3.70 | 4.10 | 115.00 | 2.11 | 2.36 | 43.4% | 99 | 1,725 |
| 163 | 30 | 44.4% | 3.20 | 3.55 | 116.00 | 2.55 | 2.82 | 43.4% | 13 | 22 |
| 406 | 89 | 44.4% | 2.68 | 3.05 | 117.00 | 2.99 | 3.30 | 42.5% | 4 | 31 |
| 204 | 68 | 43.4% | 2.25 | 2.44 | 118.00 | 3.55 | 3.85 | 42.5% | 12 | 60 |
| 133 | 82 | 43.4% | 1.85 | 2.06 | 119.00 | 4.15 | 4.50 | 42.5% | 4 | 47 |
| 1,877 | 203 | 44.4% | 1.55 | 1.84 | 120.00 | 4.85 | 5.15 | 43.4% | 20 | 1,654 |
| 528 | 800 | 43.4% | 1.28 | 1.43 | 121.00 | 4.70 | 6.85 | 44.4% | 0 | 20 |
| 127 | 69 | 43.4% | 1.02 | 1.20 | 122.00 | 6.15 | 7.80 | 52.2% | 1 | 17 |
| 245 | 61 | 44.4% | 0.83 | 0.99 | 123.00 | 6.30 | 9.30 | 53.2% | 0 | 16 |
| 457 | 28 | 44.4% | 0.64 | 0.83 | 124.00 | 7.35 | 9.55 | 51.2% | 0 | 5 |
| 2,898 | 120 | 44.4% | 0.54 | 0.64 | 125.00 | 8.25 | 9.20 | 37.6% | 15 | 937 |
| 538 | 13 | 45.4% | 0.43 | 0.59 | 126.00 | – | – | – | – | – |
| 1 | 5 | 23.9% | 0.00 | 1.23 | 127.00 | – | – | – | – | – |
| 4 | 0 | 49.3% | 0.27 | 0.55 | 128.00 | 11.10 | 12.95 | 55.1% | 0 | 1 |
| 4,559 | 88 | 46.4% | 0.18 | 0.23 | 130.00 | 12.50 | 15.60 | 62.0% | 14 | 1,299 |
| 0 | 7 | 48.3% | 0.14 | 0.25 | 131.00 | – | – | – | – | – |
| 0 | 25 | 54.2% | 0.13 | 0.39 | 132.00 | – | – | – | – | – |
| 0 | 6 | 45.4% | 0.02 | 0.15 | 133.00 | – | – | – | – | – |
| 0 | 14 | 36.6% | 0.00 | 0.59 | 134.00 | – | – | – | – | – |
| 1,930 | 72 | 49.3% | 0.05 | 0.10 | 135.00 | 17.45 | 20.00 | 65.9% | 16 | 1,319 |
| 1,363 | 5 | 52.2% | 0.01 | 0.05 | 140.00 | 22.05 | 25.50 | 79.5% | 83 | 49 |
| 945 | 14 | 61.0% | 0.01 | 0.05 | 145.00 | 27.35 | 30.45 | 97.1% | 48 | 31 |
| 2,188 | 109 | 61.0% | 0.00 | 0.05 | 150.00 | 32.55 | 34.65 | 92.2% | 24 | 16 |
| 1,510 | 5 | 68.8% | 0.00 | 0.35 | 155.00 | 37.95 | 39.65 | 114.7% | 3 | 2 |
| 650 | 20 | 75.6% | 0.00 | 0.08 | 160.00 | 42.95 | 44.65 | 124.4% | 2 | 13 |
| 728 | 20 | 81.5% | 0.00 | 0.29 | 165.00 | 47.85 | 49.65 | 131.2% | 1 | 0 |
| 1,335 | 15 | 88.3% | 0.00 | 0.05 | 170.00 | 52.95 | 55.50 | 163.4% | 1 | 1 |
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.