| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 10 | 0 | 644.4% | 43.25 | 45.10 | 50.00 | 0.00 | 0.01 | 423.9% | 4,745 | 14,337 |
| 708 | 2 | 622.0% | 38.70 | 40.05 | 55.00 | 0.00 | 0.01 | 363.4% | 978 | 11,138 |
| 605 | 2 | 515.6% | 33.65 | 34.95 | 60.00 | 0.00 | 0.11 | 308.8% | 2,005 | 9,437 |
| 0 | 2 | 533.2% | 32.70 | 34.20 | 61.00 | 0.00 | 0.01 | 298.1% | 41 | 160 |
| 2 | 1 | 495.1% | 31.50 | 33.20 | 62.00 | 0.00 | 0.01 | 287.3% | 0 | 469 |
| 4 | 1 | 489.3% | 30.60 | 32.20 | 63.00 | 0.00 | 0.02 | 277.6% | 55 | 160 |
| 4 | 1 | 477.6% | 29.65 | 31.20 | 64.00 | 0.00 | 0.02 | 266.8% | 0 | 171 |
| 62 | 3 | 407.3% | 28.35 | 30.00 | 65.00 | 0.00 | 0.01 | 257.1% | 159 | 5,125 |
| 25 | 0 | 389.8% | 27.15 | 29.20 | 66.00 | 0.00 | 0.01 | 247.3% | 17 | 215 |
| 3 | 0 | 426.8% | 26.60 | 28.20 | 67.00 | 0.00 | 0.11 | 237.6% | 3 | 1,300 |
| 320 | 0 | 411.2% | 25.70 | 27.10 | 68.00 | 0.00 | 0.01 | 227.8% | 27 | 633 |
| 2 | 0 | 405.4% | 24.70 | 26.20 | 69.00 | 0.00 | 0.12 | 219.0% | 4 | 340 |
| 103 | 2 | 255.1% | 23.70 | 24.20 | 70.00 | 0.01 | 0.02 | 209.3% | 137 | 8,379 |
| 2 | 0 | 244.4% | 22.70 | 23.20 | 71.00 | 0.01 | 0.11 | 248.3% | 5 | 148 |
| 13 | 0 | 233.7% | 21.70 | 22.20 | 72.00 | 0.01 | 0.02 | 190.8% | 3 | 641 |
| 69 | 0 | 199.5% | 20.65 | 21.20 | 73.00 | 0.01 | 0.06 | 206.4% | 11 | 786 |
| 155 | 0 | 212.2% | 19.70 | 20.20 | 74.00 | 0.01 | 0.05 | 196.6% | 100 | 306 |
| 131 | 0 | 201.5% | 18.70 | 19.20 | 75.00 | 0.01 | 0.03 | 177.1% | 569 | 5,795 |
| 11 | 0 | 135.1% | 17.60 | 18.20 | 76.00 | 0.01 | 0.05 | 177.1% | 0 | 296 |
| 18 | 0 | 193.7% | 16.75 | 17.20 | 77.00 | 0.01 | 0.12 | 188.8% | 15 | 778 |
| 28 | 0 | 179.0% | 15.75 | 16.20 | 78.00 | 0.00 | 0.05 | 138.1% | 1,093 | 2,483 |
| 10 | 0 | 168.3% | 14.75 | 15.20 | 79.00 | 0.01 | 0.13 | 167.3% | 36 | 662 |
| 164 | 5 | 157.6% | 13.75 | 14.20 | 80.00 | 0.02 | 0.06 | 143.9% | 1,700 | 8,433 |
| 55 | 45 | 156.6% | 12.80 | 13.20 | 81.00 | 0.03 | 0.13 | 149.8% | 34 | 240 |
| 44 | 3 | 137.1% | 11.75 | 12.20 | 82.00 | 0.03 | 0.15 | 142.9% | 431 | 2,906 |
| 91 | 3 | 142.0% | 10.80 | 11.25 | 83.00 | 0.04 | 0.11 | 126.4% | 140 | 2,197 |
| 798 | 1 | 130.3% | 9.80 | 10.25 | 84.00 | 0.05 | 0.12 | 118.6% | 174 | 1,593 |
| 494 | 49 | 119.5% | 8.80 | 9.25 | 85.00 | 0.07 | 0.12 | 112.7% | 2,551 | 5,780 |
| 359 | 17 | 114.7% | 7.85 | 8.30 | 86.00 | 0.05 | 0.16 | 103.9% | 816 | 5,176 |
| 373 | 26 | 109.8% | 6.90 | 7.35 | 87.00 | 0.12 | 0.24 | 103.9% | 339 | 748 |
| 857 | 686 | 110.8% | 6.05 | 6.45 | 88.00 | 0.23 | 0.27 | 100.0% | 394 | 5,673 |
| 1,302 | 1,325 | 103.9% | 5.10 | 5.55 | 89.00 | 0.32 | 0.38 | 97.1% | 984 | 653 |
| 2,175 | 239 | 102.0% | 4.35 | 4.65 | 90.00 | 0.47 | 0.54 | 96.1% | 2,780 | 8,445 |
| 341 | 30 | 100.0% | 3.55 | 3.90 | 91.00 | 0.57 | 0.78 | 91.2% | 370 | 4,480 |
| 2,119 | 3 | 99.0% | 3.20 | 3.50 | 91.50 | 0.68 | 0.90 | 89.3% | 173 | 168 |
| 500 | 56 | 96.1% | 2.80 | 3.15 | 92.00 | 0.94 | 1.05 | 92.2% | 557 | 679 |
| 296 | 94 | 95.1% | 2.46 | 2.82 | 92.50 | 1.10 | 1.23 | 91.2% | 604 | 4,417 |
| 505 | 571 | 94.2% | 2.16 | 2.51 | 93.00 | 1.38 | 1.44 | 93.2% | 3,119 | 929 |
| 360 | 147 | 96.1% | 2.00 | 2.17 | 93.50 | 1.44 | 1.67 | 89.3% | 241 | 578 |
| 738 | 882 | 95.1% | 1.76 | 1.85 | 94.00 | 1.76 | 1.94 | 92.2% | 1,702 | 910 |
| 4,762 | 6,606 | 95.1% | 1.30 | 1.46 | 95.00 | 2.27 | 2.50 | 90.3% | 9,185 | 7,651 |
| 1,677 | 5,700 | 97.1% | 1.01 | 1.10 | 96.00 | 2.95 | 3.20 | 93.2% | 478 | 611 |
| 3,275 | 2,050 | 97.1% | 0.87 | 0.95 | 96.50 | 3.25 | 3.60 | 92.2% | 130 | 4,358 |
| 2,498 | 6,085 | 98.1% | 0.75 | 0.83 | 97.00 | 3.60 | 3.95 | 91.2% | 187 | 699 |
| 314 | 816 | 99.0% | 0.64 | 0.72 | 97.50 | 4.00 | 4.35 | 92.2% | 128 | 251 |
| 3,576 | 2,586 | 100.0% | 0.55 | 0.63 | 98.00 | 4.40 | 4.80 | 94.2% | 45 | 644 |
| 363 | 938 | 102.0% | 0.46 | 0.57 | 98.50 | 4.80 | 5.20 | 93.2% | 29 | 341 |
| 5,480 | 2,324 | 102.0% | 0.40 | 0.46 | 99.00 | 5.25 | 5.65 | 95.1% | 87 | 854 |
| 11,129 | 11,646 | 102.9% | 0.30 | 0.32 | 100.00 | 6.10 | 6.55 | 93.2% | 368 | 6,307 |
| 14,846 | 5,216 | 104.9% | 0.22 | 0.24 | 101.00 | 7.00 | 7.40 | 86.4% | 133 | 977 |
| 10,349 | 6,738 | 103.9% | 0.15 | 0.16 | 102.00 | 7.95 | 8.40 | 91.2% | 21 | 812 |
| 2,757 | 1,913 | 107.8% | 0.11 | 0.13 | 103.00 | 8.95 | 9.30 | 80.5% | 197 | 656 |
| 8,669 | 3,103 | 117.6% | 0.05 | 0.20 | 104.00 | 9.90 | 10.30 | 59.0% | 10 | 246 |
| 16,871 | 20,906 | 113.7% | 0.06 | 0.07 | 105.00 | 10.90 | 11.35 | 94.2% | 208 | 620 |
| 14,883 | 3,082 | 111.7% | 0.03 | 0.05 | 106.00 | 11.85 | 12.35 | 70.8% | 4 | 99 |
| 16,153 | 2,919 | 118.6% | 0.02 | 0.06 | 107.00 | 12.85 | 13.35 | 76.6% | 7 | 251 |
| 6,397 | 7,348 | 142.9% | 0.03 | 0.14 | 108.00 | 13.85 | 14.30 | 1.5% | 21 | 104 |
| 439 | 126 | 147.8% | 0.01 | 0.14 | 109.00 | 14.85 | 15.30 | 1.5% | 12 | 308 |
| 5,395 | 12,764 | 134.2% | 0.01 | 0.04 | 110.00 | 15.85 | 16.30 | 1.5% | 90 | 343 |
| 14,208 | 15,691 | 155.6% | 0.02 | 0.09 | 111.00 | 16.85 | 17.35 | 100.0% | 15 | 121 |
| 3,566 | 2,491 | 152.7% | 0.01 | 0.08 | 112.00 | 17.85 | 18.30 | 1.5% | 18 | 35 |
| 8,249 | 362 | 153.7% | 0.02 | 0.03 | 113.00 | 18.85 | 19.30 | 1.5% | 2 | 30 |
| 2,000 | 1,638 | 159.5% | 0.02 | 0.03 | 114.00 | 19.85 | 20.30 | 1.5% | 14 | 235 |
| 4,752 | 1,889 | 145.9% | 0.00 | 0.01 | 115.00 | 20.85 | 21.30 | 1.5% | 173 | 582 |
| 535 | 32 | 163.4% | 0.01 | 0.03 | 116.00 | 21.85 | 22.30 | 1.5% | 4 | 42 |
| 712 | 146 | 199.5% | 0.01 | 0.12 | 117.00 | 22.85 | 23.30 | 1.5% | 0 | 20 |
| 549 | 76 | 183.9% | 0.01 | 0.04 | 118.00 | 23.85 | 24.30 | 1.5% | 1 | 24 |
| 814 | 15 | 181.0% | 0.01 | 0.03 | 119.00 | 24.85 | 25.30 | 1.5% | 0 | 43 |
| 9,320 | 1,389 | 173.2% | 0.01 | 0.02 | 120.00 | 25.85 | 26.40 | 188.8% | 300 | 572 |
| 407 | 101 | 178.1% | 0.01 | 0.02 | 121.00 | 26.85 | 27.30 | 1.5% | 0 | 274 |
| 499 | 62 | 183.9% | 0.00 | 0.03 | 122.00 | 27.85 | 28.30 | 1.5% | 5 | 91 |
| 603 | 6 | 188.8% | 0.00 | 0.06 | 123.00 | 28.85 | 29.30 | 1.5% | 0 | 19 |
| 499 | 69 | 193.7% | 0.00 | 0.04 | 124.00 | 29.85 | 30.30 | 1.5% | 0 | 23 |
| 2,078 | 159 | 198.6% | 0.00 | 0.02 | 125.00 | 30.85 | 31.35 | 175.1% | 9 | 151 |
| 314 | 9 | 203.4% | 0.00 | 0.12 | 126.00 | 31.85 | 32.30 | 1.5% | 3 | 4 |
| 378 | 17 | 208.3% | 0.00 | 0.02 | 127.00 | – | – | – | – | – |
| 1,222 | 0 | 213.2% | 0.00 | 0.08 | 128.00 | 33.85 | 34.30 | 1.5% | 1 | 8 |
| 255 | 14 | 218.1% | 0.00 | 0.01 | 129.00 | 34.85 | 35.30 | 1.5% | 0 | 28 |
| 5,741 | 2,005 | 222.9% | 0.00 | 0.01 | 130.00 | 35.85 | 36.30 | 1.5% | 103 | 30 |
| 644 | 19 | 226.8% | 0.00 | 0.01 | 131.00 | – | – | – | – | – |
| 245 | 114 | 231.7% | 0.00 | 0.01 | 132.00 | – | – | – | – | – |
| 169 | 29 | 236.6% | 0.00 | 0.08 | 133.00 | – | – | – | – | – |
| 238 | 21 | 240.5% | 0.00 | 0.11 | 134.00 | – | – | – | – | – |
| 1,333 | 703 | 245.4% | 0.00 | 0.02 | 135.00 | 39.90 | 41.35 | 1.5% | 102 | 56 |
| 184 | 0 | 249.3% | 0.00 | 0.01 | 136.00 | 40.85 | 42.35 | 1.5% | 0 | 2 |
| 164 | 1 | 254.2% | 0.00 | 0.01 | 137.00 | 41.85 | 43.45 | 1.5% | 0 | 5 |
| 317 | 1 | 258.1% | 0.00 | 0.01 | 138.00 | 42.85 | 44.70 | 1.5% | 0 | 4 |
| 186 | 4 | 262.9% | 0.00 | 0.01 | 139.00 | 43.85 | 45.50 | 1.5% | 0 | 4 |
| 2,127 | 347 | 266.8% | 0.00 | 0.01 | 140.00 | 45.00 | 46.35 | 1.5% | 334 | 160 |
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.