| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 39 | 0 | 1.5% | 50.00 | 54.50 | 55.00 | 0.00 | 0.01 | 159.5% | 0 | 357 |
| 93 | 0 | 1.5% | 45.90 | 49.50 | 60.00 | 0.00 | 0.01 | 140.0% | 1 | 324 |
| 85 | 0 | 1.5% | 40.00 | 44.55 | 65.00 | 0.00 | 0.01 | 122.5% | 2 | 14,925 |
| 187 | 0 | 1.5% | 35.50 | 39.55 | 70.00 | 0.00 | 0.01 | 105.9% | 8 | 4,316 |
| 157 | 13 | 1.5% | 32.00 | 34.45 | 75.00 | 0.01 | 0.05 | 102.0% | 33 | 4,090 |
| 470 | 1 | 1.5% | 27.05 | 29.50 | 80.00 | 0.02 | 0.03 | 86.4% | 50 | 3,080 |
| 916 | 4 | 1.5% | 22.05 | 24.50 | 85.00 | 0.05 | 0.21 | 87.3% | 171 | 5,467 |
| 8 | 1 | 1.5% | 19.80 | 22.60 | 87.00 | 0.05 | 0.20 | 79.5% | 3 | 319 |
| 9 | 1 | 1.5% | 19.00 | 21.55 | 88.00 | 0.07 | 0.58 | 91.2% | 3 | 754 |
| 9 | 0 | 1.5% | 17.85 | 20.60 | 89.00 | 0.01 | 0.29 | 75.6% | 3 | 262 |
| 2,535 | 14 | 72.7% | 18.65 | 19.50 | 90.00 | 0.12 | 0.14 | 69.8% | 546 | 4,833 |
| 70 | 0 | 1.5% | 15.85 | 18.70 | 91.00 | 0.01 | 0.33 | 69.8% | 1 | 258 |
| 352 | 4 | 42.5% | 16.15 | 17.70 | 92.00 | 0.10 | 0.21 | 64.9% | 142 | 1,382 |
| 927 | 0 | 1.5% | 14.10 | 16.70 | 93.00 | 0.15 | 0.27 | 65.9% | 35 | 388 |
| 80 | 4 | 45.4% | 13.35 | 16.55 | 94.00 | 0.23 | 0.32 | 65.9% | 32 | 263 |
| 5,776 | 17 | 62.9% | 13.70 | 14.75 | 95.00 | 0.30 | 0.33 | 63.9% | 601 | 4,461 |
| 97 | 0 | 63.9% | 12.80 | 13.85 | 96.00 | 0.35 | 0.46 | 63.9% | 41 | 421 |
| 272 | 25 | 64.9% | 12.00 | 12.95 | 97.00 | 0.39 | 0.50 | 62.0% | 30 | 267 |
| 174 | 8 | 60.0% | 11.15 | 11.75 | 98.00 | 0.52 | 0.64 | 62.0% | 140 | 455 |
| 167 | 59 | 40.5% | 9.00 | 11.15 | 99.00 | 0.66 | 0.76 | 61.0% | 901 | 318 |
| 16,503 | 194 | 59.0% | 9.45 | 10.00 | 100.00 | 0.82 | 0.89 | 61.0% | 530 | 7,142 |
| 129 | 4 | 58.1% | 8.25 | 9.45 | 101.00 | 0.95 | 1.10 | 60.0% | 636 | 236 |
| 5,680 | 129 | 60.0% | 7.75 | 8.55 | 102.00 | 1.20 | 1.28 | 60.0% | 166 | 260 |
| 245 | 56 | 60.0% | 7.15 | 7.75 | 103.00 | 1.42 | 1.55 | 59.0% | 170 | 295 |
| 280 | 243 | 58.1% | 6.40 | 6.90 | 104.00 | 1.72 | 1.82 | 59.0% | 180 | 171 |
| 4,219 | 688 | 59.0% | 5.95 | 6.10 | 105.00 | 2.09 | 2.14 | 60.0% | 607 | 5,047 |
| 509 | 146 | 60.0% | 5.30 | 5.55 | 106.00 | 2.36 | 2.51 | 58.1% | 177 | 747 |
| 570 | 241 | 59.0% | 4.70 | 4.95 | 107.00 | 2.80 | 2.90 | 59.0% | 161 | 256 |
| 721 | 492 | 59.0% | 4.15 | 4.35 | 108.00 | 3.25 | 3.40 | 59.0% | 859 | 214 |
| 1,173 | 559 | 59.0% | 3.70 | 3.80 | 109.00 | 3.70 | 3.90 | 58.1% | 61 | 1,249 |
| 10,462 | 3,108 | 59.0% | 3.25 | 3.35 | 110.00 | 4.25 | 4.45 | 59.0% | 382 | 5,712 |
| 40 | 98 | 59.0% | 2.84 | 2.98 | 111.00 | 4.80 | 5.00 | 58.1% | 40 | 4 |
| 223 | 302 | 59.0% | 2.46 | 2.57 | 112.00 | 5.45 | 5.65 | 59.0% | 34 | 135 |
| 81 | 321 | 60.0% | 2.14 | 2.27 | 113.00 | 6.10 | 6.35 | 59.0% | 4 | 5 |
| 190 | 115 | 60.0% | 1.85 | 1.96 | 114.00 | 6.80 | 7.05 | 59.0% | 0 | 2 |
| 8,424 | 1,700 | 60.0% | 1.60 | 1.68 | 115.00 | 7.30 | 7.95 | 58.1% | 118 | 1,551 |
| 126 | 241 | 60.0% | 1.37 | 1.46 | 116.00 | 8.05 | 8.75 | 59.0% | 23 | 0 |
| 315 | 472 | 61.0% | 1.18 | 1.26 | 117.00 | 8.85 | 9.60 | 59.0% | 1 | 1 |
| 2,227 | 135 | 61.0% | 1.02 | 1.09 | 118.00 | 9.70 | 10.45 | 60.0% | 2 | 1 |
| 155 | 224 | 62.9% | 0.87 | 1.11 | 119.00 | 10.50 | 12.70 | 75.6% | 1 | 0 |
| 22,504 | 4,219 | 62.0% | 0.76 | 0.80 | 120.00 | 11.40 | 12.30 | 62.0% | 15 | 5,504 |
| 24 | 139 | 62.0% | 0.65 | 0.68 | 121.00 | – | – | – | – | – |
| 4 | 36 | 62.9% | 0.50 | 0.67 | 122.00 | – | – | – | – | – |
| 7 | 14 | 62.9% | 0.45 | 0.55 | 123.00 | – | – | – | – | – |
| 11 | 48 | 62.9% | 0.26 | 0.55 | 124.00 | – | – | – | – | – |
| 8,115 | 305 | 64.9% | 0.35 | 0.40 | 125.00 | 15.95 | 17.30 | 71.7% | 5 | 631 |
| 1 | 7 | 64.9% | 0.26 | 0.38 | 126.00 | – | – | – | – | – |
| 0 | 12 | 65.9% | 0.26 | 0.31 | 127.00 | – | – | – | – | – |
| 5 | 1 | 66.9% | 0.18 | 0.34 | 128.00 | – | – | – | – | – |
| 18,756 | 1,191 | 66.9% | 0.15 | 0.20 | 130.00 | 20.75 | 22.50 | 85.4% | 11 | 432 |
| 0 | 1 | 69.8% | 0.05 | 0.32 | 131.00 | – | – | – | – | – |
| 0 | 69 | 50.3% | 0.00 | 0.32 | 133.00 | – | – | – | – | – |
| 2 | 10 | 77.6% | 0.05 | 0.33 | 134.00 | – | – | – | – | – |
| 4,897 | 500 | 73.7% | 0.11 | 0.13 | 135.00 | 25.60 | 28.40 | 112.7% | 0 | 2,594 |
| 6 | 75 | 55.1% | 0.00 | 0.42 | 136.00 | – | – | – | – | – |
| 3 | 94 | 57.1% | 0.00 | 0.29 | 137.00 | – | – | – | – | – |
| 4 | 108 | 78.6% | 0.02 | 0.21 | 138.00 | – | – | – | – | – |
| 6,075 | 153 | 80.5% | 0.07 | 0.10 | 140.00 | 30.65 | 33.30 | 125.4% | 0 | 1,558 |
| 2,165 | 51 | 84.4% | 0.04 | 0.08 | 145.00 | 35.55 | 38.65 | 142.0% | 0 | 2 |
| 9,540 | 428 | 88.3% | 0.02 | 0.05 | 150.00 | 39.35 | 43.35 | 119.5% | 55 | 50 |
| 1,365 | 28 | 102.9% | 0.02 | 0.11 | 155.00 | – | – | – | – | – |
| 3,538 | 34 | 100.0% | 0.02 | 0.03 | 160.00 | – | – | – | – | – |
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.