| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 50.00 | 0.00 | 2.13 | 448.3% | 0 | 13 |
| 1 | 1 | 616.1% | 41.55 | 44.90 | 55.00 | 0.00 | 0.01 | 387.8% | 0 | 24 |
| 8 | 0 | 502.0% | 36.20 | 40.05 | 60.00 | 0.00 | 0.01 | 333.2% | 1 | 49 |
| 1 | 2 | 470.7% | 31.65 | 34.90 | 65.00 | 0.00 | 0.25 | 282.5% | 11 | 39 |
| 62 | 33 | 432.7% | 26.95 | 29.95 | 70.00 | 0.00 | 0.25 | 235.6% | 476 | 940 |
| 57 | 30 | 418.1% | 25.95 | 28.95 | 71.00 | 0.01 | 0.26 | 317.6% | 307 | 243 |
| 1 | 0 | 366.4% | 24.60 | 27.90 | 72.00 | 0.01 | 0.03 | 233.7% | 286 | 300 |
| 5 | 8 | 356.6% | 23.70 | 26.85 | 73.00 | 0.00 | 0.31 | 208.3% | 0 | 2 |
| 5 | 10 | 354.6% | 22.80 | 25.85 | 74.00 | 0.00 | 0.23 | 199.5% | 114 | 7 |
| 9 | 6 | 367.3% | 22.05 | 24.95 | 75.00 | 0.00 | 0.24 | 190.8% | 699 | 674 |
| 0 | 11 | 335.1% | 20.85 | 23.90 | 76.00 | 0.01 | 0.16 | 240.5% | 540 | 51 |
| 49 | 20 | 331.2% | 19.95 | 22.95 | 77.00 | 0.00 | 0.18 | 173.2% | 203 | 307 |
| 40 | 11 | 324.4% | 19.05 | 21.95 | 78.00 | 0.00 | 0.42 | 164.4% | 35 | 481 |
| 5 | 45 | 273.7% | 17.55 | 20.95 | 79.00 | 0.01 | 0.47 | 249.3% | 689 | 104 |
| 18 | 39 | 261.0% | 16.55 | 19.95 | 80.00 | 0.00 | 0.05 | 147.8% | 328 | 760 |
| 14 | 2 | 258.1% | 15.70 | 18.95 | 81.00 | 0.00 | 0.05 | 140.0% | 246 | 12 |
| 1 | 2 | 253.2% | 14.80 | 17.95 | 82.00 | 0.00 | 0.05 | 131.2% | 423 | 477 |
| 21 | 10 | 258.1% | 14.00 | 17.05 | 83.00 | 0.03 | 0.05 | 146.8% | 122 | 1,597 |
| 2 | 10 | 226.8% | 12.80 | 15.95 | 84.00 | 0.02 | 0.34 | 178.1% | 189 | 442 |
| 12 | 8 | 182.9% | 11.30 | 15.00 | 85.00 | 0.03 | 0.22 | 154.7% | 288 | 646 |
| 3 | 9 | 193.7% | 10.65 | 14.00 | 86.00 | 0.03 | 0.13 | 133.2% | 8 | 130 |
| 5 | 13 | 169.3% | 9.40 | 13.05 | 87.00 | 0.00 | 0.46 | 91.2% | 18 | 336 |
| 20 | 52 | 194.7% | 9.30 | 11.90 | 88.00 | 0.02 | 0.59 | 150.8% | 332 | 239 |
| 69 | 95 | 141.0% | 8.10 | 10.30 | 89.00 | 0.07 | 0.24 | 117.6% | 31 | 231 |
| 215 | 80 | 165.4% | 7.70 | 9.50 | 90.00 | 0.05 | 0.28 | 109.8% | 70 | 1,118 |
| 61 | 3 | 137.1% | 6.20 | 8.65 | 91.00 | 0.05 | 0.73 | 122.5% | 491 | 570 |
| 57 | 8 | 110.8% | 4.85 | 7.70 | 92.00 | 0.12 | 0.89 | 120.5% | 55 | 231 |
| 2,245 | 20 | 142.9% | 4.75 | 7.10 | 93.00 | 0.12 | 0.58 | 93.2% | 1,410 | 42 |
| 180 | 76 | 105.9% | 3.85 | 5.35 | 94.00 | 0.23 | 1.20 | 104.9% | 23 | 142 |
| 2,502 | 164 | 109.8% | 3.35 | 4.55 | 95.00 | 0.38 | 0.90 | 84.4% | 20 | 144 |
| 1,748 | 36 | 101.0% | 2.43 | 3.80 | 96.00 | 0.61 | 1.52 | 91.2% | 1,716 | 46 |
| 693 | 43 | 99.0% | 2.15 | 2.83 | 97.00 | 0.89 | 2.13 | 94.2% | 577 | 12 |
| 165 | 105 | 97.1% | 1.32 | 2.54 | 98.00 | 1.33 | 2.59 | 93.2% | 22 | 4 |
| 314 | 124 | 94.2% | 1.06 | 1.79 | 99.00 | 2.25 | 3.15 | 102.0% | 17 | 221 |
| 1,816 | 984 | 96.1% | 0.90 | 1.32 | 100.00 | 2.80 | 3.80 | 100.0% | 29 | 57 |
| 612 | 827 | 107.8% | 0.70 | 1.33 | 101.00 | 3.10 | 4.55 | 90.3% | 9 | 9 |
| 957 | 793 | 93.2% | 0.49 | 0.60 | 102.00 | 3.85 | 5.40 | 90.3% | 69 | 13 |
| 1,138 | 1,064 | 109.8% | 0.23 | 0.96 | 103.00 | 3.55 | 6.85 | 62.0% | 204 | 206 |
| 66 | 57 | 91.2% | 0.10 | 0.36 | 104.00 | 4.65 | 7.40 | 1.5% | 14 | 192 |
| 477 | 473 | 122.5% | 0.20 | 0.71 | 105.00 | 5.25 | 8.50 | 1.5% | 22 | 338 |
| 105 | 180 | 123.4% | 0.05 | 0.63 | 106.00 | 6.75 | 9.50 | 48.3% | 0 | 41 |
| 34 | 285 | 127.3% | 0.01 | 0.58 | 107.00 | 7.15 | 10.10 | 1.5% | 0 | 5 |
| 860 | 418 | 125.4% | 0.05 | 0.34 | 108.00 | 8.70 | 11.10 | 1.5% | 5 | 36 |
| 21 | 50 | 83.4% | 0.00 | 0.11 | 109.00 | 9.50 | 12.50 | 1.5% | 0 | 14 |
| 137 | 84 | 89.3% | 0.00 | 0.58 | 110.00 | 10.10 | 13.80 | 1.5% | 2 | 18 |
| 11 | 14 | 95.1% | 0.00 | 0.30 | 111.00 | 11.10 | 14.45 | 1.5% | 0 | 1 |
| 23 | 4 | 102.0% | 0.00 | 0.32 | 112.00 | 12.10 | 15.40 | 1.5% | 0 | 2 |
| 417 | 155 | 152.7% | 0.01 | 0.22 | 113.00 | 13.10 | 16.90 | 1.5% | 0 | 14 |
| 16 | 1 | 113.7% | 0.00 | 0.25 | 114.00 | 14.00 | 17.80 | 1.5% | 0 | 29 |
| 158 | 136 | 118.6% | 0.00 | 0.20 | 115.00 | 15.10 | 18.45 | 1.5% | 0 | 6 |
| 25 | 1 | 124.4% | 0.00 | 0.14 | 116.00 | 16.05 | 19.35 | 1.5% | 0 | 3 |
| 6 | 6 | 130.3% | 0.00 | 0.73 | 117.00 | 17.10 | 19.85 | 1.5% | 1 | 2,270 |
| 35 | 15 | 169.3% | 0.02 | 0.10 | 118.00 | 18.05 | 21.00 | 1.5% | 0 | 6 |
| 16 | 3 | 141.0% | 0.00 | 0.65 | 119.00 | – | – | – | – | – |
| 48 | 14 | 145.9% | 0.00 | 0.16 | 120.00 | 20.10 | 23.45 | 1.5% | 0 | 6 |
| 8 | 4 | 151.7% | 0.00 | 1.15 | 121.00 | 21.10 | 24.90 | 1.5% | 0 | 12 |
| 7 | 0 | 156.6% | 0.00 | 0.01 | 122.00 | 22.10 | 25.45 | 1.5% | 0 | 12 |
| 3 | 0 | 161.5% | 0.00 | 0.95 | 123.00 | 23.10 | 26.30 | 1.5% | 0 | 3 |
| 9 | 0 | 167.3% | 0.00 | 1.15 | 124.00 | 24.05 | 26.85 | 1.5% | 0 | 1 |
| 18 | 0 | 172.2% | 0.00 | 0.19 | 125.00 | 25.00 | 27.95 | 1.5% | 0 | 1 |
| 9 | 0 | 177.1% | 0.00 | 0.75 | 126.00 | – | – | – | – | – |
| 6 | 0 | 182.0% | 0.00 | 1.15 | 127.00 | 27.10 | 30.55 | 1.5% | 1 | 6 |
| 17 | 0 | 186.8% | 0.00 | 0.10 | 128.00 | 28.10 | 31.30 | 1.5% | 1 | 0 |
| 14 | 0 | 191.7% | 0.00 | 0.53 | 129.00 | – | – | – | – | – |
| 163 | 19 | 196.6% | 0.00 | 0.01 | 130.00 | – | – | – | – | – |
| 53 | 0 | 201.5% | 0.00 | 0.54 | 131.00 | – | – | – | – | – |
| 9 | 0 | 205.4% | 0.00 | 0.18 | 132.00 | – | – | – | – | – |
| 6 | 0 | 210.3% | 0.00 | 1.15 | 133.00 | – | – | – | – | – |
| 14 | 0 | 215.1% | 0.00 | 0.95 | 134.00 | – | – | – | – | – |
| 18 | 0 | 219.0% | 0.00 | 0.85 | 135.00 | – | – | – | – | – |
| 2 | 0 | 223.9% | 0.00 | 1.35 | 136.00 | – | – | – | – | – |
| 1 | 0 | 227.8% | 0.00 | 2.13 | 137.00 | – | – | – | – | – |
| 2 | 0 | 232.7% | 0.00 | 2.13 | 138.00 | – | – | – | – | – |
| 5 | 0 | 236.6% | 0.00 | 1.74 | 139.00 | – | – | – | – | – |
| 13 | 0 | 241.5% | 0.00 | 0.36 | 140.00 | – | – | – | – | – |
| 12 | 0 | 245.4% | 0.00 | 2.13 | 141.00 | – | – | – | – | – |
| 1 | 0 | 249.3% | 0.00 | 2.13 | 142.00 | – | – | – | – | – |
| 1 | 0 | 254.2% | 0.00 | 2.13 | 143.00 | – | – | – | – | – |
| 2 | 0 | 258.1% | 0.00 | 2.13 | 144.00 | – | – | – | – | – |
| 53 | 0 | 262.0% | 0.00 | 2.13 | 145.00 | – | – | – | – | – |
| 1 | 0 | 265.9% | 0.00 | 2.13 | 146.00 | – | – | – | – | – |
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.