| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 5 | 0 | 1.5% | 71.85 | 75.80 | 75.00 | 0.00 | 0.07 | 439.5% | 0 | 16 |
| – | – | – | – | – | 78.00 | 0.00 | 0.07 | 416.1% | 0 | 83 |
| – | – | – | – | – | 79.00 | 0.00 | 0.07 | 408.3% | 0 | 40 |
| – | – | – | – | – | 80.00 | 0.00 | 0.07 | 400.5% | 0 | 22 |
| – | – | – | – | – | 81.00 | 0.00 | 0.15 | 393.7% | 1 | 4 |
| 0 | 1 | 521.5% | 65.15 | 68.85 | 82.00 | 0.00 | 0.15 | 385.9% | 0 | 1 |
| 0 | 1 | 1.5% | 63.80 | 67.80 | 83.00 | 0.00 | 0.07 | 378.1% | 0 | 1 |
| – | – | – | – | – | 84.00 | 0.00 | 0.07 | 371.2% | 0 | 31 |
| 2 | 0 | 477.6% | 62.15 | 65.80 | 85.00 | 0.00 | 0.07 | 363.4% | 0 | 13 |
| 2 | 0 | 1.5% | 60.75 | 64.85 | 86.00 | 0.00 | 0.07 | 356.6% | 0 | 1 |
| 1 | 0 | 429.8% | 60.15 | 63.70 | 87.00 | 0.00 | 0.07 | 349.8% | 0 | 32 |
| 1 | 0 | 464.9% | 59.15 | 62.85 | 88.00 | 0.00 | 0.07 | 342.9% | 0 | 2 |
| – | – | – | – | – | 89.00 | 0.00 | 0.07 | 336.1% | 0 | 1 |
| 6 | 0 | 367.3% | 56.85 | 60.90 | 90.00 | 0.00 | 0.07 | 329.3% | 0 | 4 |
| – | – | – | – | – | 91.00 | 0.00 | 0.07 | 322.5% | 0 | 11 |
| – | – | – | – | – | 92.00 | 0.00 | 0.07 | 315.6% | 0 | 13 |
| 1 | 0 | 253.2% | 53.90 | 57.80 | 93.00 | 0.00 | 0.15 | 308.8% | 0 | 25 |
| 1 | 0 | 1.5% | 52.80 | 56.80 | 94.00 | 0.00 | 0.07 | 302.9% | 0 | 88 |
| 8 | 0 | 421.0% | 52.15 | 55.95 | 95.00 | 0.00 | 0.15 | 296.1% | 0 | 14 |
| 9 | 1 | 382.9% | 51.15 | 54.80 | 96.00 | 0.00 | 0.15 | 289.3% | 0 | 7 |
| 1 | 3 | 386.8% | 50.20 | 53.80 | 97.00 | 0.00 | 0.15 | 283.4% | 0 | 16 |
| 18 | 2 | 1.5% | 48.75 | 52.80 | 98.00 | 0.00 | 2.13 | 276.6% | 0 | 28 |
| – | – | – | – | – | 99.00 | 0.00 | 2.13 | 270.8% | 0 | 8 |
| 4 | 1 | 1.5% | 46.85 | 50.80 | 100.00 | 0.00 | 2.13 | 264.9% | 1 | 533 |
| 2 | 2 | 1.5% | 45.85 | 49.80 | 101.00 | 0.00 | 2.13 | 258.1% | 0 | 2 |
| – | – | – | – | – | 102.00 | 0.00 | 2.13 | 252.2% | 0 | 53 |
| 1 | 1 | 1.5% | 43.85 | 47.80 | 103.00 | 0.00 | 0.35 | 246.4% | 0 | 4 |
| 1 | 0 | 1.5% | 42.90 | 46.70 | 104.00 | 0.00 | 0.15 | 240.5% | 0 | 4 |
| 1 | 0 | 1.5% | 41.90 | 45.70 | 105.00 | 0.00 | 2.13 | 234.7% | 0 | 14 |
| 0 | 1 | 1.5% | 40.90 | 44.70 | 106.00 | 0.00 | 2.13 | 228.8% | 0 | 15 |
| 4 | 1 | 289.3% | 40.20 | 43.70 | 107.00 | 0.00 | 2.13 | 222.9% | 0 | 6 |
| – | – | – | – | – | 108.00 | 0.00 | 0.15 | 217.1% | 1 | 12 |
| – | – | – | – | – | 109.00 | 0.00 | 0.15 | 211.2% | 0 | 13 |
| 18 | 1 | 1.5% | 36.95 | 40.70 | 110.00 | 0.00 | 2.13 | 205.4% | 0 | 7 |
| 10 | 1 | 248.3% | 36.15 | 39.70 | 111.00 | 0.00 | 0.15 | 199.5% | 0 | 10 |
| 2 | 1 | 1.5% | 34.90 | 38.70 | 112.00 | 0.00 | 0.15 | 193.7% | 0 | 11 |
| 1 | 0 | 1.5% | 33.90 | 37.70 | 113.00 | 0.00 | 0.15 | 188.8% | 0 | 5 |
| – | – | – | – | – | 114.00 | 0.00 | 0.15 | 182.9% | 0 | 17 |
| 125 | 0 | 1.5% | 31.90 | 35.40 | 115.00 | 0.00 | 0.15 | 177.1% | 0 | 16 |
| 6 | 1 | 1.5% | 30.80 | 34.70 | 116.00 | 0.00 | 0.15 | 172.2% | 0 | 116 |
| 119 | 0 | 1.5% | 29.80 | 32.70 | 117.00 | 0.00 | 0.15 | 166.4% | 0 | 4 |
| 40 | 0 | 1.5% | 28.90 | 32.45 | 118.00 | 0.00 | 0.15 | 161.5% | 0 | 32 |
| 7 | 0 | 1.5% | 28.20 | 31.45 | 119.00 | 0.00 | 0.15 | 155.6% | 0 | 160 |
| 71 | 0 | 180.0% | 28.15 | 29.65 | 120.00 | 0.00 | 0.15 | 150.8% | 1 | 44 |
| 15 | 0 | 174.2% | 27.15 | 28.65 | 121.00 | 0.00 | 0.15 | 144.9% | 1 | 17 |
| 61 | 0 | 167.3% | 26.15 | 27.65 | 122.00 | 0.00 | 0.15 | 140.0% | 0 | 227 |
| 112 | 0 | 161.5% | 25.15 | 26.65 | 123.00 | 0.00 | 0.15 | 135.1% | 0 | 29 |
| 302 | 2 | 1.5% | 24.15 | 25.20 | 124.00 | 0.00 | 0.15 | 129.3% | 0 | 39 |
| 58 | 0 | 149.8% | 23.15 | 24.65 | 125.00 | 0.00 | 0.15 | 124.4% | 1 | 261 |
| 32 | 0 | 143.9% | 22.15 | 23.65 | 126.00 | 0.00 | 0.15 | 119.5% | 0 | 262 |
| 14 | 0 | 137.1% | 21.15 | 22.65 | 127.00 | 0.00 | 0.16 | 113.7% | 0 | 12 |
| 6 | 0 | 131.2% | 20.15 | 21.65 | 128.00 | 0.00 | 0.16 | 108.8% | 0 | 22 |
| 3 | 1 | 1.5% | 19.15 | 20.25 | 129.00 | 0.00 | 0.16 | 103.9% | 8 | 6 |
| 107 | 1 | 119.5% | 18.15 | 19.65 | 130.00 | 0.01 | 0.10 | 123.4% | 5 | 148 |
| 62 | 0 | 113.7% | 17.15 | 18.65 | 131.00 | 0.00 | 0.16 | 94.2% | 6 | 370 |
| 27 | 0 | 107.8% | 16.15 | 17.65 | 132.00 | 0.00 | 0.16 | 89.3% | 7 | 5 |
| 20 | 3 | 102.0% | 15.15 | 16.65 | 133.00 | 0.00 | 0.17 | 83.4% | 0 | 140 |
| 17 | 0 | 96.1% | 14.15 | 15.65 | 134.00 | 0.01 | 0.17 | 106.9% | 8 | 17 |
| 20 | 0 | 90.3% | 13.15 | 14.65 | 135.00 | 0.01 | 0.10 | 93.2% | 6 | 124 |
| 63 | 0 | 84.4% | 12.15 | 13.65 | 136.00 | 0.01 | 0.19 | 95.1% | 0 | 37 |
| 228 | 0 | 85.4% | 11.20 | 12.65 | 137.00 | 0.01 | 0.20 | 90.3% | 2 | 143 |
| 17 | 5 | 82.5% | 10.20 | 11.70 | 138.00 | 0.01 | 0.22 | 85.4% | 1 | 5 |
| 37 | 0 | 78.6% | 9.25 | 10.70 | 139.00 | 0.01 | 0.25 | 80.5% | 0 | 26 |
| 80 | 51 | 78.6% | 8.30 | 9.75 | 140.00 | 0.09 | 0.29 | 79.5% | 55 | 114 |
| 131 | 0 | 70.8% | 7.35 | 8.70 | 141.00 | 0.10 | 0.36 | 75.6% | 1 | 50 |
| 81 | 2 | 65.9% | 6.40 | 7.70 | 142.00 | 0.12 | 0.44 | 72.7% | 94 | 56 |
| 8 | 2 | 58.1% | 5.55 | 6.55 | 143.00 | 0.19 | 0.58 | 70.8% | 4 | 119 |
| 43 | 1 | 60.0% | 4.70 | 5.70 | 144.00 | 0.33 | 0.65 | 67.8% | 101 | 31 |
| 360 | 18 | 66.9% | 3.95 | 5.10 | 145.00 | 0.57 | 0.96 | 70.8% | 77 | 91 |
| 147 | 29 | 65.9% | 3.25 | 4.30 | 146.00 | 0.78 | 1.24 | 69.8% | 9 | 16 |
| 158 | 6 | 62.9% | 2.65 | 3.40 | 147.00 | 1.11 | 1.61 | 69.8% | 4 | 71 |
| 91 | 172 | 63.9% | 2.11 | 2.75 | 148.00 | 1.51 | 2.05 | 70.8% | 24 | 132 |
| 7 | 9 | 64.9% | 1.62 | 2.27 | 149.00 | 1.90 | 2.55 | 68.8% | 0 | 15 |
| 623 | 60 | 65.9% | 1.30 | 1.75 | 150.00 | 2.52 | 2.95 | 67.8% | 3 | 14 |
| 478 | 637 | 67.8% | 0.65 | 0.94 | 152.50 | 3.90 | 5.00 | 68.8% | 1 | 11 |
| 789 | 36 | 64.9% | 0.18 | 0.41 | 155.00 | – | – | – | – | – |
| 56 | 1 | 75.6% | 0.13 | 0.30 | 157.50 | 8.10 | 9.50 | 70.8% | 0 | 3 |
| 687 | 72 | 84.4% | 0.04 | 0.27 | 160.00 | – | – | – | – | – |
| 80 | 0 | 95.1% | 0.01 | 0.22 | 162.50 | – | – | – | – | – |
| 74 | 0 | 104.9% | 0.01 | 0.19 | 165.00 | – | – | – | – | – |
| 3 | 0 | 116.6% | 0.01 | 0.18 | 167.50 | – | – | – | – | – |
| 145 | 6 | 112.7% | 0.02 | 0.06 | 170.00 | – | – | – | – | – |
| 40 | 1 | 114.7% | 0.00 | 0.16 | 175.00 | – | – | – | – | – |
| 88 | 0 | 132.2% | 0.00 | 0.16 | 180.00 | – | – | – | – | – |
| 39 | 0 | 148.8% | 0.00 | 0.16 | 185.00 | – | – | – | – | – |
| 25 | 0 | 164.4% | 0.00 | 0.07 | 190.00 | – | – | – | – | – |
| 38 | 0 | 180.0% | 0.00 | 0.07 | 195.00 | – | – | – | – | – |
| 26 | 0 | 195.6% | 0.00 | 0.07 | 200.00 | – | – | – | – | – |
| 31 | 0 | 210.3% | 0.00 | 0.07 | 205.00 | – | – | – | – | – |
| 42 | 0 | 223.9% | 0.00 | 0.07 | 210.00 | – | – | – | – | – |
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.