| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 65.00 | 0.00 | 2.13 | 151.7% | 0 | 5 |
| 1 | 0 | 187.8% | 53.95 | 56.65 | 70.00 | 0.00 | 2.13 | 135.1% | 0 | 471 |
| – | – | – | – | – | 75.00 | 0.00 | 2.13 | 120.5% | 0 | 76 |
| 6 | 0 | 166.4% | 44.30 | 46.65 | 80.00 | 0.00 | 2.13 | 105.9% | 0 | 412 |
| – | – | – | – | – | 85.00 | 0.00 | 0.98 | 92.2% | 0 | 463 |
| 15 | 0 | 89.3% | 33.95 | 36.40 | 90.00 | 0.00 | 0.40 | 79.5% | 0 | 2,030 |
| 1 | 0 | 87.3% | 29.05 | 31.40 | 95.00 | 0.00 | 0.12 | 67.8% | 4 | 2,494 |
| 58 | 0 | 80.5% | 23.90 | 26.70 | 100.00 | 0.00 | 0.24 | 56.1% | 232 | 5,566 |
| – | – | – | – | – | 101.00 | 0.00 | 0.76 | 54.2% | 0 | 20 |
| – | – | – | – | – | 102.00 | 0.00 | 0.76 | 51.2% | 0 | 1 |
| – | – | – | – | – | 103.00 | 0.00 | 0.75 | 49.3% | 0 | 2 |
| – | – | – | – | – | 104.00 | 0.00 | 0.75 | 47.3% | 0 | 4 |
| 394 | 3 | 1.5% | 19.20 | 20.65 | 105.00 | 0.00 | 0.14 | 45.4% | 13 | 4,025 |
| – | – | – | – | – | 107.00 | 0.00 | 0.75 | 40.5% | 0 | 4 |
| – | – | – | – | – | 108.00 | 0.00 | 0.76 | 38.6% | 0 | 53 |
| – | – | – | – | – | 109.00 | 0.00 | 0.76 | 36.6% | 0 | 27 |
| 900 | 1 | 59.0% | 14.25 | 16.70 | 110.00 | 0.01 | 0.06 | 39.5% | 103 | 2,568 |
| – | – | – | – | – | 111.00 | 0.00 | 0.75 | 31.7% | 0 | 31 |
| – | – | – | – | – | 112.00 | 0.05 | 0.32 | 46.4% | 6 | 28 |
| 11 | 0 | 1.5% | 11.30 | 12.95 | 113.00 | 0.00 | 0.76 | 27.8% | 0 | 36 |
| 25 | 0 | 44.4% | 10.50 | 12.35 | 114.00 | 0.00 | 0.76 | 25.9% | 0 | 65 |
| 2,763 | 2 | 27.8% | 9.75 | 10.65 | 115.00 | 0.05 | 0.28 | 36.6% | 17 | 2,382 |
| 1,204 | 0 | 45.4% | 8.45 | 10.90 | 116.00 | 0.06 | 0.26 | 33.7% | 4 | 138 |
| 120 | 0 | 42.5% | 7.70 | 9.70 | 117.00 | 0.09 | 0.40 | 33.7% | 6 | 18 |
| 61 | 0 | 39.5% | 6.75 | 8.75 | 118.00 | 0.22 | 0.40 | 32.7% | 7 | 106 |
| 31 | 0 | 38.6% | 5.65 | 8.10 | 119.00 | 0.31 | 0.47 | 30.8% | 1 | 39 |
| 4,568 | 61 | 30.8% | 5.35 | 6.10 | 120.00 | 0.45 | 0.61 | 30.8% | 37 | 2,248 |
| 134 | 2 | 26.9% | 4.10 | 5.35 | 121.00 | 0.59 | 0.70 | 28.8% | 16 | 94 |
| 35 | 1 | 30.8% | 3.70 | 4.65 | 122.00 | 0.80 | 0.96 | 28.8% | 25 | 763 |
| 71 | 9 | 28.8% | 3.25 | 3.55 | 123.00 | 1.09 | 1.24 | 28.8% | 27 | 350 |
| 55 | 6 | 28.8% | 2.53 | 2.92 | 124.00 | 1.46 | 1.63 | 27.8% | 33 | 77 |
| 6,671 | 98 | 28.8% | 2.09 | 2.31 | 125.00 | 1.91 | 2.10 | 27.8% | 79 | 1,603 |
| 215 | 34 | 28.8% | 1.63 | 1.82 | 126.00 | 2.44 | 2.68 | 28.8% | 14 | 759 |
| 31 | 96 | 28.8% | 1.25 | 1.42 | 127.00 | 2.97 | 3.30 | 27.8% | 87 | 9 |
| 6 | 159 | 28.8% | 0.94 | 1.09 | 128.00 | 3.65 | 3.95 | 27.8% | 9 | 0 |
| 5 | 57 | 28.8% | 0.70 | 0.83 | 129.00 | 4.30 | 5.35 | 32.7% | 1 | 38 |
| 5,923 | 221 | 29.8% | 0.55 | 0.64 | 130.00 | 4.75 | 6.30 | 31.7% | 2 | 396 |
| 6 | 1 | 28.8% | 0.34 | 0.45 | 131.00 | – | – | – | – | – |
| 4 | 32 | 30.8% | 0.25 | 0.45 | 132.00 | – | – | – | – | – |
| 40 | 2 | 36.6% | 0.11 | 0.83 | 133.00 | – | – | – | – | – |
| 5 | 0 | 19.0% | 0.00 | 0.76 | 134.00 | 7.75 | 9.75 | 1.5% | 1 | 1 |
| 4,620 | 417 | 31.7% | 0.06 | 0.20 | 135.00 | 8.80 | 11.00 | 28.8% | 0 | 8 |
| 1 | 13 | 31.7% | 0.01 | 0.18 | 136.00 | – | – | – | – | – |
| 23 | 0 | 27.8% | 0.00 | 0.75 | 139.00 | 12.65 | 14.75 | 1.5% | 9 | 0 |
| 1,135 | 36 | 29.8% | 0.00 | 0.30 | 140.00 | 13.65 | 15.75 | 1.5% | 9 | 12 |
| 1 | 0 | 31.7% | 0.00 | 0.75 | 141.00 | – | – | – | – | – |
| 508 | 20 | 37.6% | 0.00 | 0.20 | 145.00 | – | – | – | – | – |
| 217 | 2 | 45.4% | 0.00 | 0.01 | 150.00 | – | – | – | – | – |
| 15 | 0 | 52.2% | 0.00 | 0.01 | 155.00 | – | – | – | – | – |
| 61 | 0 | 60.0% | 0.00 | 0.01 | 160.00 | – | – | – | – | – |
| 4 | 0 | 65.9% | 0.00 | 2.13 | 165.00 | – | – | – | – | – |
| 1 | 0 | 72.7% | 0.00 | 0.01 | 170.00 | – | – | – | – | – |
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.