| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 15 | 452.2% | 74.30 | 78.35 | 115.00 | 0.00 | 0.02 | 324.4% | 0 | 132 |
| 7 | 24 | 1.5% | 69.25 | 72.95 | 120.00 | 0.00 | 0.02 | 299.0% | 0 | 280 |
| 1 | 14 | 362.5% | 64.30 | 68.20 | 125.00 | 0.00 | 0.03 | 274.7% | 0 | 168 |
| 50 | 8 | 332.2% | 59.25 | 63.25 | 130.00 | 0.00 | 0.01 | 251.2% | 0 | 361 |
| 3 | 2 | 302.9% | 54.25 | 58.25 | 135.00 | 0.00 | 0.02 | 227.8% | 11 | 374 |
| 32 | 2 | 274.7% | 49.40 | 53.10 | 140.00 | 0.00 | 0.03 | 206.4% | 16 | 421 |
| 2 | 8 | 1.5% | 45.45 | 48.35 | 144.00 | 0.00 | 0.09 | 188.8% | 48 | 220 |
| 71 | 14 | 1.5% | 44.45 | 47.10 | 145.00 | 0.00 | 0.02 | 184.9% | 20 | 300 |
| 1 | 15 | 1.5% | 43.50 | 46.35 | 146.00 | 0.00 | 0.05 | 180.0% | 42 | 220 |
| 0 | 19 | 1.5% | 42.45 | 45.15 | 147.00 | 0.00 | 0.05 | 176.1% | 31 | 198 |
| 4 | 16 | 1.5% | 41.45 | 44.35 | 148.00 | 0.00 | 0.05 | 172.2% | 9 | 265 |
| 10 | 10 | 1.5% | 40.45 | 43.35 | 149.00 | 0.00 | 0.23 | 167.3% | 67 | 348 |
| 25 | 7 | 1.5% | 39.45 | 42.20 | 150.00 | 0.00 | 0.28 | 163.4% | 66 | 475 |
| 1 | 0 | 1.5% | 36.95 | 39.85 | 152.50 | 0.00 | 0.36 | 153.7% | 110 | 96 |
| 24 | 1 | 1.5% | 34.45 | 37.05 | 155.00 | 0.00 | 0.02 | 142.9% | 371 | 1,290 |
| 33 | 6 | 1.5% | 32.00 | 34.80 | 157.50 | 0.00 | 0.08 | 133.2% | 23 | 273 |
| 51 | 1 | 1.5% | 29.50 | 32.05 | 160.00 | 0.00 | 0.22 | 123.4% | 516 | 1,828 |
| – | – | – | – | – | 162.50 | 0.01 | 0.02 | 113.7% | 207 | 697 |
| 160 | 0 | 1.5% | 24.50 | 27.05 | 165.00 | 0.01 | 0.04 | 117.6% | 385 | 1,890 |
| 225 | 0 | 1.5% | 21.90 | 24.70 | 167.50 | 0.00 | 0.07 | 94.2% | 180 | 596 |
| 368 | 29 | 1.5% | 19.55 | 22.10 | 170.00 | 0.03 | 0.22 | 117.6% | 885 | 1,481 |
| 29 | 12 | 1.5% | 17.00 | 19.80 | 172.50 | 0.05 | 0.08 | 96.1% | 158 | 1,195 |
| 160 | 21 | 1.5% | 14.95 | 17.30 | 175.00 | 0.12 | 0.14 | 94.2% | 253 | 789 |
| 128 | 62 | 1.5% | 12.30 | 14.75 | 177.50 | 0.19 | 0.24 | 89.3% | 284 | 1,000 |
| 587 | 147 | 58.1% | 9.95 | 12.40 | 180.00 | 0.33 | 0.40 | 86.4% | 1,063 | 1,985 |
| 712 | 39 | 69.8% | 7.75 | 10.20 | 182.50 | 0.55 | 0.67 | 83.4% | 266 | 653 |
| 1,174 | 610 | 82.5% | 6.60 | 7.75 | 185.00 | 0.94 | 1.11 | 81.5% | 1,233 | 976 |
| 767 | 167 | 82.5% | 4.95 | 5.80 | 187.50 | 1.52 | 1.79 | 79.5% | 443 | 225 |
| 2,103 | 881 | 77.6% | 3.40 | 3.95 | 190.00 | 2.38 | 2.76 | 77.6% | 670 | 6,575 |
| 2,343 | 1,442 | 75.6% | 2.23 | 2.58 | 192.50 | 3.45 | 4.05 | 75.6% | 513 | 180 |
| 1,072 | 2,998 | 74.7% | 1.40 | 1.50 | 195.00 | 5.05 | 5.90 | 78.6% | 374 | 393 |
| 2,082 | 1,482 | 75.6% | 0.80 | 0.95 | 197.50 | 6.90 | 7.70 | 77.6% | 39 | 321 |
| 5,630 | 14,707 | 75.6% | 0.45 | 0.53 | 200.00 | 8.70 | 9.70 | 67.8% | 86 | 664 |
| 581 | 715 | 78.6% | 0.25 | 0.33 | 202.50 | 10.70 | 13.15 | 93.2% | 27 | 252 |
| 1,034 | 1,350 | 78.6% | 0.11 | 0.20 | 205.00 | 13.00 | 15.70 | 102.9% | 6 | 533 |
| 1,028 | 531 | 83.4% | 0.08 | 0.12 | 207.50 | 15.55 | 18.10 | 114.7% | 2 | 28 |
| 1,647 | 1,858 | 90.3% | 0.06 | 0.10 | 210.00 | 17.90 | 20.65 | 122.5% | 3 | 52 |
| 258 | 1,177 | 76.6% | 0.00 | 0.11 | 212.50 | 20.35 | 23.10 | 130.3% | 4 | 61 |
| 2,258 | 355 | 105.9% | 0.03 | 0.10 | 215.00 | 23.05 | 25.60 | 149.8% | 8 | 228 |
| 236 | 553 | 109.8% | 0.02 | 0.07 | 217.50 | 25.30 | 28.10 | 149.8% | 0 | 14 |
| 3,702 | 503 | 110.8% | 0.02 | 0.04 | 220.00 | 28.00 | 30.65 | 170.3% | 15 | 63 |
| 355 | 56 | 137.1% | 0.03 | 0.15 | 222.50 | 30.40 | 33.30 | 183.9% | 0 | 1 |
| 865 | 71 | 112.7% | 0.00 | 0.03 | 225.00 | 32.90 | 35.60 | 184.9% | 0 | 2 |
| 287 | 105 | 138.1% | 0.02 | 0.06 | 227.50 | – | – | – | – | – |
| 945 | 16 | 125.4% | 0.00 | 0.18 | 230.00 | – | – | – | – | – |
| 1,316 | 0 | 132.2% | 0.00 | 0.28 | 232.50 | – | – | – | – | – |
| 933 | 9 | 148.8% | 0.01 | 0.03 | 235.00 | – | – | – | – | – |
| 308 | 0 | 144.9% | 0.00 | 0.17 | 237.50 | – | – | – | – | – |
| 773 | 15 | 151.7% | 0.00 | 0.30 | 240.00 | – | – | – | – | – |
| 68 | 7 | 176.1% | 0.01 | 0.05 | 242.50 | – | – | – | – | – |
| 195 | 0 | 163.4% | 0.00 | 0.05 | 245.00 | – | – | – | – | – |
| 42 | 0 | 169.3% | 0.00 | 0.04 | 247.50 | – | – | – | – | – |
| 1,266 | 40 | 175.1% | 0.00 | 0.02 | 250.00 | – | – | – | – | – |
| 101 | 0 | 181.0% | 0.00 | 0.09 | 252.50 | – | – | – | – | – |
| 258 | 5 | 186.8% | 0.00 | 0.33 | 255.00 | – | – | – | – | – |
| 72 | 2 | 192.7% | 0.00 | 0.07 | 257.50 | – | – | – | – | – |
| 493 | 3 | 198.6% | 0.00 | 0.17 | 260.00 | – | – | – | – | – |
| 443 | 0 | 203.4% | 0.00 | 0.07 | 262.50 | – | – | – | – | – |
| 93 | 0 | 209.3% | 0.00 | 0.70 | 265.00 | 72.75 | 75.70 | 318.6% | 5 | 1 |
| 18 | 0 | 215.1% | 0.00 | 1.52 | 267.50 | 75.45 | 78.10 | 335.1% | 6 | 0 |
| 438 | 9 | 220.0% | 0.00 | 0.01 | 270.00 | 78.10 | 80.80 | 363.4% | 6 | 0 |
| 6 | 0 | 224.9% | 0.00 | 2.13 | 272.50 | 80.35 | 83.10 | 341.0% | 6 | 0 |
| 139 | 2 | 230.8% | 0.00 | 0.02 | 275.00 | 82.75 | 85.80 | 356.6% | 4 | 0 |
| – | – | – | – | – | 277.50 | 85.60 | 87.90 | 359.5% | 70 | 0 |
| 124 | 1 | 240.5% | 0.00 | 1.93 | 280.00 | 88.00 | 90.55 | 371.2% | 128 | 0 |
| – | – | – | – | – | 282.50 | 90.25 | 93.10 | 360.5% | 70 | 0 |
| 32 | 0 | 251.2% | 0.00 | 0.10 | 285.00 | 93.15 | 95.60 | 398.6% | 24 | 0 |
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.