| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 160 | 2 | 205.4% | 105.10 | 107.90 | 110.00 | 0.12 | 0.21 | 197.6% | 17 | 831 |
| 116 | 0 | 201.5% | 100.15 | 103.00 | 115.00 | 0.18 | 0.41 | 201.5% | 323 | 1,087 |
| 1,197 | 0 | 195.6% | 95.25 | 98.05 | 120.00 | 0.24 | 0.37 | 190.8% | 2,779 | 3,175 |
| 197 | 2 | 188.8% | 90.30 | 93.15 | 125.00 | 0.35 | 0.53 | 189.8% | 183 | 1,693 |
| 256 | 1 | 182.9% | 85.40 | 88.25 | 130.00 | 0.42 | 0.60 | 182.0% | 373 | 10,784 |
| – | – | – | – | – | 131.00 | 0.16 | 1.08 | 185.9% | 9 | 1 |
| – | – | – | – | – | 132.00 | 0.09 | 0.60 | 166.4% | 2 | 0 |
| – | – | – | – | – | 133.00 | 0.32 | 0.84 | 179.0% | 0 | 86 |
| – | – | – | – | – | 134.00 | 0.43 | 1.02 | 183.9% | 2 | 5 |
| 1,391 | 4 | 197.6% | 81.15 | 83.70 | 135.00 | 0.49 | 0.67 | 174.2% | 227 | 2,056 |
| – | – | – | – | – | 136.00 | 0.10 | 1.00 | 170.3% | 5 | 2 |
| – | – | – | – | – | 137.00 | 0.14 | 1.19 | 174.2% | 1 | 18 |
| – | – | – | – | – | 138.00 | 0.51 | 0.74 | 169.3% | 9 | 960 |
| – | – | – | – | – | 139.00 | 0.59 | 1.29 | 181.0% | 13 | 15 |
| 365 | 0 | 172.2% | 75.70 | 78.50 | 140.00 | 0.65 | 0.84 | 170.3% | 493 | 3,616 |
| – | – | – | – | – | 141.00 | 0.32 | 1.37 | 172.2% | 1 | 0 |
| – | – | – | – | – | 142.00 | 0.72 | 1.00 | 170.3% | 11 | 3 |
| 0 | 1 | 174.2% | 72.80 | 75.90 | 143.00 | 0.31 | 1.01 | 159.5% | 7 | 0 |
| – | – | – | – | – | 144.00 | 0.72 | 1.71 | 178.1% | 5 | 22 |
| 583 | 16 | 176.1% | 71.10 | 74.00 | 145.00 | 0.90 | 1.10 | 168.3% | 131 | 1,350 |
| 0 | 97 | 168.3% | 70.00 | 72.80 | 146.00 | 0.74 | 1.75 | 174.2% | 5 | 32 |
| 0 | 97 | 166.4% | 69.00 | 71.85 | 147.00 | 0.92 | 1.51 | 170.3% | 21 | 19 |
| – | – | – | – | – | 148.00 | 0.41 | 1.48 | 158.6% | 22 | 4 |
| – | – | – | – | – | 149.00 | 0.95 | 1.60 | 167.3% | 33 | 0 |
| 726 | 20 | 165.4% | 66.15 | 69.05 | 150.00 | 1.03 | 1.45 | 163.4% | 1,229 | 14,666 |
| – | – | – | – | – | 152.50 | 1.16 | 1.79 | 164.4% | 46 | 223 |
| 1,607 | 0 | 160.5% | 61.50 | 64.30 | 155.00 | 1.32 | 1.88 | 161.5% | 180 | 5,845 |
| – | – | – | – | – | 157.50 | 1.49 | 2.08 | 159.5% | 76 | 92 |
| 492 | 8 | 155.6% | 56.85 | 59.65 | 160.00 | 1.80 | 2.00 | 155.6% | 321 | 7,231 |
| 1 | 0 | 154.7% | 54.55 | 57.40 | 162.50 | 1.94 | 3.00 | 160.5% | 97 | 146 |
| 478 | 0 | 159.5% | 52.45 | 55.70 | 165.00 | 2.30 | 2.55 | 153.7% | 1,338 | 9,009 |
| 23 | 0 | 153.7% | 50.25 | 53.00 | 167.50 | 2.50 | 2.99 | 152.7% | 217 | 62 |
| 531 | 2 | 153.7% | 48.25 | 50.85 | 170.00 | 2.86 | 3.15 | 149.8% | 8,457 | 26,749 |
| 2 | 15 | 155.6% | 46.30 | 48.95 | 172.50 | 3.15 | 3.65 | 149.8% | 344 | 67 |
| 2,007 | 41 | 151.7% | 44.30 | 46.45 | 175.00 | 3.50 | 4.00 | 147.8% | 315 | 7,796 |
| 12 | 0 | 151.7% | 42.25 | 44.55 | 177.50 | 3.65 | 4.45 | 144.9% | 115 | 284 |
| 382 | 3 | 143.9% | 39.40 | 42.25 | 180.00 | 4.40 | 4.70 | 144.9% | 7,028 | 14,719 |
| – | – | – | – | – | 182.50 | 4.55 | 5.30 | 142.0% | 36 | 341 |
| 331 | 22 | 143.9% | 36.20 | 37.95 | 185.00 | 5.00 | 5.85 | 141.0% | 322 | 6,342 |
| 2 | 1 | 139.0% | 33.05 | 36.55 | 187.50 | 5.55 | 7.40 | 144.9% | 103 | 56 |
| 467 | 22 | 138.1% | 31.65 | 34.10 | 190.00 | 6.15 | 7.00 | 138.1% | 590 | 5,291 |
| 14 | 1 | 141.0% | 30.15 | 32.80 | 192.50 | 6.70 | 7.65 | 136.1% | 119 | 41 |
| 634 | 8 | 136.1% | 27.85 | 30.70 | 195.00 | 7.70 | 8.30 | 136.1% | 336 | 2,561 |
| 88 | 0 | 134.2% | 26.25 | 28.65 | 197.50 | 8.15 | 9.00 | 134.2% | 144 | 122 |
| 2,971 | 137 | 134.2% | 25.25 | 26.55 | 200.00 | 9.05 | 9.80 | 133.2% | 848 | 6,368 |
| 40 | 11 | 134.2% | 23.75 | 24.95 | 202.50 | 9.95 | 10.90 | 133.2% | 96 | 87 |
| 147 | 42 | 133.2% | 22.20 | 23.40 | 205.00 | 10.80 | 11.80 | 132.2% | 447 | 705 |
| 40 | 24 | 131.2% | 20.45 | 21.95 | 207.50 | 11.70 | 12.85 | 130.3% | 251 | 128 |
| 993 | 310 | 131.2% | 19.30 | 20.40 | 210.00 | 12.90 | 13.85 | 130.3% | 8,199 | 1,746 |
| 45 | 42 | 130.3% | 17.90 | 19.10 | 212.50 | 13.85 | 15.05 | 129.3% | 67 | 46 |
| 4,408 | 680 | 130.3% | 16.60 | 17.80 | 215.00 | 15.40 | 16.20 | 129.3% | 187 | 876 |
| 113 | 314 | 129.3% | 15.45 | 16.50 | 217.50 | 16.65 | 17.45 | 129.3% | 34 | 430 |
| 22,754 | 1,794 | 128.3% | 14.20 | 15.30 | 220.00 | 17.80 | 18.80 | 127.3% | 124 | 2,141 |
| 170 | 408 | 127.3% | 13.10 | 14.15 | 222.50 | 19.05 | 20.25 | 127.3% | 13 | 27 |
| 1,453 | 264 | 126.4% | 11.95 | 13.00 | 225.00 | 20.60 | 21.55 | 126.4% | 50 | 684 |
| 905 | 242 | 126.4% | 10.90 | 12.30 | 227.50 | 22.10 | 23.20 | 126.4% | 2 | 21 |
| 1,512 | 847 | 127.3% | 10.40 | 11.30 | 230.00 | 23.80 | 24.75 | 126.4% | 87 | 2,447 |
| 704 | 60 | 126.4% | 9.40 | 10.35 | 232.50 | 25.40 | 26.45 | 125.4% | 12 | 17 |
| 1,318 | 196 | 125.4% | 8.60 | 9.40 | 235.00 | 26.80 | 28.20 | 124.4% | 20 | 800 |
| 147 | 10 | 125.4% | 7.75 | 8.85 | 237.50 | 28.50 | 29.95 | 124.4% | 13 | 20 |
| 2,812 | 1,226 | 127.3% | 7.45 | 8.20 | 240.00 | 30.40 | 31.85 | 124.4% | 142 | 1,563 |
| 35 | 47 | 126.4% | 6.65 | 7.50 | 242.50 | 31.65 | 34.25 | 124.4% | 4 | 22 |
| 312 | 179 | 125.4% | 6.05 | 6.75 | 245.00 | 33.05 | 36.40 | 122.5% | 24 | 216 |
| 66 | 44 | 129.3% | 5.45 | 7.20 | 247.50 | 35.50 | 38.40 | 125.4% | 11 | 17 |
| 2,561 | 1,164 | 125.4% | 5.00 | 5.70 | 250.00 | 37.55 | 40.40 | 125.4% | 154 | 1,060 |
| 129 | 40 | 133.2% | 4.65 | 6.65 | 252.50 | 39.55 | 42.40 | 125.4% | 4 | 45 |
| 643 | 90 | 125.4% | 4.25 | 4.80 | 255.00 | 41.35 | 44.40 | 123.4% | 2 | 146 |
| 910 | 139 | 125.4% | 3.75 | 4.50 | 257.50 | 43.45 | 46.55 | 123.4% | 11 | 100 |
| 1,882 | 1,452 | 125.4% | 3.45 | 4.00 | 260.00 | 45.50 | 49.00 | 124.4% | 22 | 5,336 |
| 115 | 51 | 126.4% | 3.00 | 3.95 | 262.50 | 47.75 | 50.85 | 123.4% | 1 | 86 |
| 643 | 173 | 127.3% | 2.90 | 3.60 | 265.00 | 50.05 | 53.20 | 124.4% | 375 | 488 |
| 185 | 51 | 125.4% | 2.55 | 3.00 | 267.50 | 52.55 | 55.45 | 126.4% | 0 | 87 |
| 1,263 | 319 | 126.4% | 2.42 | 2.79 | 270.00 | 54.80 | 57.75 | 127.3% | 41 | 3,005 |
| 141 | 21 | 127.3% | 2.18 | 2.70 | 272.50 | 57.05 | 59.85 | 126.4% | 1 | 38 |
| 649 | 158 | 126.4% | 1.87 | 2.47 | 275.00 | 59.15 | 61.60 | 120.5% | 0 | 111 |
| 82 | 46 | 134.2% | 1.76 | 3.10 | 277.50 | 61.30 | 64.50 | 124.4% | 2 | 32 |
| 2,674 | 1,236 | 128.3% | 1.61 | 2.15 | 280.00 | 63.80 | 66.80 | 125.4% | 213 | 718 |
| 134 | 4 | 128.3% | 1.35 | 2.00 | 282.50 | 66.00 | 69.15 | 124.4% | 3 | 26 |
| 225 | 42 | 128.3% | 1.18 | 1.87 | 285.00 | 68.50 | 71.50 | 126.4% | 1 | 2,318 |
| 107 | 4 | 122.5% | 0.51 | 1.74 | 287.50 | 71.05 | 73.90 | 128.3% | 0 | 20 |
| 2,325 | 228 | 136.1% | 1.20 | 2.05 | 290.00 | 73.45 | 76.25 | 128.3% | 0 | 1,075 |
| 52 | 3 | 138.1% | 0.82 | 2.37 | 292.50 | 75.90 | 78.65 | 130.3% | 0 | 19 |
| 661 | 89 | 129.3% | 0.19 | 1.95 | 295.00 | 78.25 | 81.05 | 129.3% | 0 | 9 |
| 52 | 6 | 127.3% | 0.61 | 1.15 | 297.50 | 80.70 | 83.50 | 131.2% | 16 | 19 |
| 4,354 | 956 | 130.3% | 0.72 | 1.05 | 300.00 | 83.10 | 85.90 | 131.2% | 45 | 114 |
| 542 | 22 | 132.2% | 0.62 | 1.13 | 302.50 | 85.50 | 88.35 | 131.2% | 0 | 12 |
| 96 | 4 | 134.2% | 0.48 | 1.27 | 305.00 | 87.75 | 90.80 | 129.3% | 0 | 2 |
| 1,528 | 101 | 131.2% | 0.28 | 1.00 | 310.00 | 92.70 | 95.70 | 132.2% | 0 | 27 |
| 142 | 0 | 131.2% | 0.07 | 0.96 | 315.00 | 97.80 | 100.60 | 137.1% | 0 | 22 |
| 2,752 | 71 | 148.8% | 0.50 | 1.24 | 320.00 | 102.70 | 105.30 | 133.2% | 0 | 784 |
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.