| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 33 | 11 | 1.5% | 62.85 | 65.05 | 65.00 | 0.00 | 0.01 | 157.6% | 10 | 6,142 |
| 491 | 49 | 1.5% | 57.85 | 60.05 | 70.00 | 0.00 | 0.01 | 142.0% | 309 | 18,009 |
| 1,434 | 0 | 1.5% | 52.85 | 55.00 | 75.00 | 0.01 | 0.02 | 126.4% | 349 | 2,035 |
| 450 | 1 | 1.5% | 47.85 | 50.00 | 80.00 | 0.01 | 0.02 | 112.7% | 53 | 2,712 |
| 160 | 0 | 1.5% | 42.05 | 45.70 | 85.00 | 0.01 | 0.04 | 110.8% | 7 | 6,452 |
| 189 | 1 | 1.5% | 37.90 | 40.10 | 90.00 | 0.02 | 0.04 | 97.1% | 45 | 2,946 |
| 3,417 | 8 | 1.5% | 32.90 | 35.05 | 95.00 | 0.05 | 0.06 | 91.2% | 594 | 12,624 |
| 911 | 116 | 1.5% | 27.95 | 29.85 | 100.00 | 0.06 | 0.08 | 79.5% | 589 | 16,569 |
| 532 | 25 | 1.5% | 23.05 | 24.80 | 105.00 | 0.10 | 0.12 | 70.8% | 285 | 8,425 |
| 3,059 | 37 | 1.5% | 18.25 | 19.70 | 110.00 | 0.19 | 0.20 | 62.9% | 1,161 | 13,086 |
| 9 | 0 | 1.5% | 16.30 | 19.90 | 111.00 | 0.21 | 0.26 | 62.0% | 57 | 15 |
| 15 | 5 | 50.3% | 16.35 | 18.10 | 112.00 | 0.24 | 0.28 | 61.0% | 269 | 40 |
| 1,892 | 50 | 49.3% | 15.40 | 17.10 | 113.00 | 0.28 | 0.33 | 60.0% | 248 | 3,179 |
| 1,094 | 17 | 51.2% | 14.50 | 16.15 | 114.00 | 0.33 | 0.41 | 59.0% | 202 | 932 |
| 3,238 | 185 | 52.2% | 14.00 | 14.80 | 115.00 | 0.40 | 0.43 | 58.1% | 833 | 11,493 |
| 611 | 14 | 51.2% | 12.75 | 14.15 | 116.00 | 0.47 | 0.51 | 57.1% | 2,958 | 2,093 |
| 594 | 32 | 50.3% | 11.85 | 13.20 | 117.00 | 0.56 | 0.59 | 56.1% | 190 | 703 |
| 478 | 66 | 50.3% | 11.05 | 12.25 | 118.00 | 0.67 | 0.73 | 55.1% | 343 | 1,670 |
| 529 | 39 | 55.1% | 10.70 | 11.25 | 119.00 | 0.78 | 0.89 | 55.1% | 203 | 405 |
| 4,677 | 259 | 55.1% | 10.00 | 10.30 | 120.00 | 0.94 | 0.99 | 54.2% | 2,476 | 19,185 |
| 565 | 148 | 54.2% | 9.15 | 9.50 | 121.00 | 1.12 | 1.16 | 53.2% | 2,079 | 499 |
| 1,514 | 63 | 52.2% | 8.30 | 8.60 | 122.00 | 1.32 | 1.36 | 53.2% | 405 | 645 |
| 451 | 240 | 53.2% | 7.45 | 8.10 | 123.00 | 1.56 | 1.60 | 52.2% | 679 | 957 |
| 816 | 204 | 52.2% | 6.90 | 7.10 | 124.00 | 1.83 | 1.87 | 52.2% | 631 | 811 |
| 12,366 | 1,782 | 52.2% | 6.25 | 6.40 | 125.00 | 2.14 | 2.18 | 52.2% | 5,476 | 12,200 |
| 988 | 945 | 53.2% | 5.60 | 6.00 | 126.00 | 2.48 | 2.56 | 51.2% | 1,963 | 470 |
| 529 | 7,002 | 51.2% | 5.00 | 5.10 | 127.00 | 2.86 | 3.05 | 52.2% | 1,338 | 1,070 |
| 831 | 2,969 | 51.2% | 4.45 | 4.55 | 128.00 | 3.25 | 3.45 | 51.2% | 686 | 455 |
| 814 | 4,625 | 51.2% | 3.90 | 4.00 | 129.00 | 3.75 | 3.85 | 51.2% | 479 | 550 |
| 14,954 | 16,247 | 51.2% | 3.45 | 3.50 | 130.00 | 4.25 | 4.40 | 51.2% | 665 | 12,196 |
| 828 | 1,122 | 50.3% | 3.00 | 3.05 | 131.00 | 4.80 | 5.05 | 51.2% | 99 | 457 |
| 1,525 | 1,041 | 50.3% | 2.58 | 2.66 | 132.00 | 5.40 | 5.65 | 51.2% | 104 | 549 |
| 2,846 | 1,544 | 50.3% | 2.23 | 2.32 | 133.00 | 6.00 | 6.20 | 50.3% | 119 | 514 |
| 1,450 | 670 | 50.3% | 1.90 | 1.97 | 134.00 | 6.65 | 7.00 | 50.3% | 18 | 344 |
| 11,597 | 5,544 | 50.3% | 1.65 | 1.68 | 135.00 | 7.40 | 7.70 | 50.3% | 245 | 10,208 |
| 1,163 | 481 | 50.3% | 1.38 | 1.44 | 136.00 | 8.15 | 8.35 | 50.3% | 140 | 792 |
| 1,501 | 524 | 50.3% | 1.18 | 1.22 | 137.00 | 8.85 | 9.55 | 53.2% | 1 | 124 |
| 1,612 | 1,015 | 50.3% | 0.99 | 1.04 | 138.00 | 9.70 | 10.05 | 50.3% | 16 | 557 |
| 1,280 | 508 | 50.3% | 0.85 | 0.88 | 139.00 | 10.55 | 10.90 | 51.2% | 54 | 114 |
| 16,860 | 6,261 | 51.2% | 0.72 | 0.74 | 140.00 | 11.45 | 11.75 | 51.2% | 161 | 11,178 |
| 44 | 200 | 51.2% | 0.60 | 0.63 | 141.00 | 12.25 | 12.65 | 50.3% | 25 | 0 |
| 79 | 361 | 51.2% | 0.52 | 0.54 | 142.00 | 13.10 | 14.15 | 58.1% | 1 | 0 |
| 42 | 129 | 52.2% | 0.44 | 0.46 | 143.00 | 14.05 | 14.90 | 57.1% | 1 | 0 |
| 69 | 2,017 | 52.2% | 0.37 | 0.40 | 144.00 | – | – | – | – | – |
| 17,786 | 3,399 | 53.2% | 0.32 | 0.33 | 145.00 | 15.95 | 16.40 | 53.2% | 105 | 3,108 |
| 46 | 7 | 53.2% | 0.23 | 0.33 | 146.00 | – | – | – | – | – |
| 21 | 32 | 54.2% | 0.20 | 0.27 | 147.00 | 17.85 | 18.70 | 61.0% | 0 | 25 |
| 49 | 3 | 54.2% | 0.16 | 0.25 | 148.00 | – | – | – | – | – |
| 137 | 42 | 54.2% | 0.16 | 0.19 | 149.00 | – | – | – | – | – |
| 24,212 | 4,721 | 56.1% | 0.16 | 0.17 | 150.00 | 20.80 | 21.25 | 57.1% | 9 | 2,241 |
| 72 | 101 | 58.1% | 0.10 | 0.15 | 152.50 | 23.25 | 24.20 | 72.7% | 2 | 0 |
| 10,825 | 318 | 61.0% | 0.09 | 0.10 | 155.00 | 25.70 | 26.20 | 62.0% | 11 | 357 |
| 18 | 11 | 62.9% | 0.05 | 0.10 | 157.50 | – | – | – | – | – |
| 14,045 | 1,158 | 64.9% | 0.05 | 0.07 | 160.00 | 30.80 | 31.20 | 75.6% | 1,054 | 845 |
| 9,705 | 719 | 68.8% | 0.03 | 0.05 | 165.00 | 35.80 | 36.20 | 84.4% | 694 | 196 |
| 7,519 | 142 | 75.6% | 0.02 | 0.05 | 170.00 | 40.80 | 41.20 | 93.2% | 62 | 24 |
| 4,506 | 38 | 80.5% | 0.02 | 0.03 | 175.00 | 45.80 | 46.20 | 101.0% | 438 | 112 |
| 10,257 | 86 | 77.6% | 0.01 | 0.02 | 180.00 | 50.70 | 51.20 | 104.9% | 73 | 23 |
| 4,619 | 110 | 93.2% | 0.01 | 0.04 | 185.00 | 55.80 | 56.20 | 117.6% | 20 | 8 |
| 5,528 | 37 | 99.0% | 0.01 | 0.06 | 190.00 | 60.75 | 61.20 | 122.5% | 1 | 1 |
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.