| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 105.00 | 0.00 | 0.05 | 405.4% | 0 | 2 |
| – | – | – | – | – | 110.00 | 0.00 | 0.10 | 378.1% | 0 | 202 |
| – | – | – | – | – | 115.00 | 0.00 | 0.28 | 351.7% | 0 | 7 |
| 0 | 2 | 1.5% | 78.80 | 81.80 | 120.00 | 0.00 | 0.10 | 326.4% | 0 | 55 |
| 0 | 10 | 1.5% | 77.80 | 80.65 | 121.00 | 0.00 | 0.07 | 321.5% | 0 | 2 |
| 1 | 8 | 1.5% | 76.80 | 79.45 | 122.00 | 0.00 | 0.07 | 316.6% | 0 | 13 |
| 1 | 6 | 1.5% | 75.80 | 78.60 | 123.00 | 0.00 | 0.07 | 311.7% | 0 | 2 |
| 1 | 7 | 1.5% | 74.75 | 77.35 | 124.00 | 0.00 | 0.10 | 306.8% | 0 | 1 |
| 1 | 34 | 332.2% | 73.80 | 76.90 | 125.00 | 0.00 | 0.05 | 302.0% | 0 | 145 |
| 2 | 107 | 1.5% | 72.70 | 75.40 | 126.00 | – | – | – | – | – |
| 0 | 82 | 1.5% | 71.70 | 74.50 | 127.00 | 0.00 | 0.07 | 292.2% | 0 | 8 |
| 1 | 13 | 1.5% | 70.75 | 73.25 | 128.00 | 0.00 | 2.13 | 287.3% | 0 | 23 |
| 1 | 27 | 310.7% | 69.75 | 72.95 | 129.00 | 0.00 | 0.10 | 282.5% | 0 | 51 |
| 3 | 36 | 1.5% | 68.75 | 71.40 | 130.00 | 0.00 | 0.02 | 278.6% | 2 | 167 |
| 3 | 22 | 1.5% | 67.75 | 70.30 | 131.00 | 0.00 | 2.13 | 273.7% | 1 | 11 |
| 1 | 16 | 1.5% | 66.75 | 69.25 | 132.00 | 0.00 | 2.13 | 268.8% | 0 | 1 |
| 1 | 10 | 1.5% | 65.75 | 68.25 | 133.00 | 0.00 | 2.13 | 264.9% | 0 | 2 |
| 2 | 2 | 1.5% | 64.80 | 67.65 | 134.00 | 0.00 | 0.97 | 260.0% | 0 | 9 |
| 1 | 32 | 1.5% | 63.75 | 66.60 | 135.00 | 0.00 | 0.65 | 255.1% | 0 | 168 |
| 1 | 34 | 1.5% | 62.75 | 65.25 | 136.00 | 0.00 | 1.15 | 251.2% | 0 | 512 |
| 6 | 6 | 1.5% | 61.85 | 64.30 | 137.00 | 0.00 | 0.07 | 246.4% | 0 | 46 |
| 3 | 5 | 1.5% | 60.85 | 63.40 | 138.00 | 0.00 | 0.55 | 242.5% | 0 | 53 |
| 7 | 1 | 1.5% | 59.85 | 62.70 | 139.00 | 0.00 | 1.00 | 237.6% | 2 | 39 |
| 5 | 2 | 1.5% | 58.85 | 61.55 | 140.00 | 0.00 | 0.04 | 233.7% | 64 | 373 |
| 5 | 2 | 1.5% | 57.85 | 60.55 | 141.00 | 0.00 | 0.08 | 229.8% | 0 | 25 |
| 13 | 3 | 1.5% | 56.70 | 59.40 | 142.00 | 0.00 | 1.45 | 224.9% | 0 | 49 |
| 3 | 3 | 242.5% | 55.70 | 59.00 | 143.00 | 0.00 | 0.55 | 221.0% | 0 | 335 |
| 1 | 0 | 1.5% | 54.80 | 57.45 | 144.00 | 0.00 | 1.56 | 217.1% | 0 | 39 |
| 10 | 0 | 1.5% | 53.80 | 56.65 | 145.00 | 0.00 | 0.40 | 212.2% | 2 | 195 |
| 2 | 0 | 1.5% | 52.80 | 55.45 | 146.00 | 0.00 | 0.25 | 208.3% | 1 | 55 |
| 1 | 0 | 1.5% | 51.80 | 54.60 | 147.00 | 0.01 | 0.24 | 269.8% | 33 | 64 |
| 3 | 0 | 1.5% | 50.85 | 53.45 | 148.00 | 0.00 | 1.57 | 199.5% | 0 | 43 |
| 6 | 0 | 1.5% | 49.85 | 52.55 | 149.00 | 0.00 | 0.23 | 195.6% | 6 | 151 |
| 73 | 50 | 1.5% | 48.85 | 51.40 | 150.00 | 0.01 | 0.06 | 214.2% | 3 | 220 |
| 19 | 11 | 1.5% | 46.35 | 49.25 | 152.50 | 0.01 | 0.03 | 194.7% | 28 | 70 |
| 17 | 6 | 1.5% | 43.85 | 46.30 | 155.00 | 0.01 | 0.05 | 191.7% | 5 | 207 |
| 34 | 3 | 194.7% | 41.35 | 44.40 | 157.50 | 0.00 | 1.16 | 161.5% | 0 | 124 |
| 119 | 2 | 1.5% | 38.65 | 41.20 | 160.00 | 0.00 | 0.54 | 151.7% | 5 | 213 |
| 49 | 7 | 171.2% | 36.80 | 38.95 | 162.50 | 0.00 | 0.23 | 142.0% | 18 | 256 |
| 68 | 9 | 1.5% | 33.65 | 36.75 | 165.00 | 0.02 | 0.04 | 149.8% | 24 | 225 |
| 81 | 0 | 1.5% | 31.30 | 33.90 | 167.50 | 0.01 | 0.26 | 171.2% | 9 | 284 |
| 234 | 3 | 183.9% | 29.45 | 31.85 | 170.00 | 0.01 | 0.15 | 145.9% | 204 | 392 |
| 67 | 2 | 127.3% | 26.25 | 29.50 | 172.50 | 0.03 | 0.07 | 126.4% | 36 | 151 |
| 260 | 28 | 1.5% | 23.80 | 26.40 | 175.00 | 0.03 | 0.21 | 131.2% | 64 | 249 |
| 386 | 3 | 1.5% | 21.40 | 24.05 | 177.50 | 0.02 | 0.13 | 109.8% | 40 | 332 |
| 1,237 | 17 | 1.5% | 19.25 | 21.25 | 180.00 | 0.05 | 0.24 | 110.8% | 167 | 1,889 |
| 299 | 185 | 125.4% | 17.75 | 18.80 | 182.50 | 0.01 | 0.22 | 96.1% | 130 | 302 |
| 649 | 89 | 1.5% | 13.90 | 16.65 | 185.00 | 0.15 | 0.24 | 93.2% | 204 | 312 |
| 282 | 106 | 92.2% | 12.35 | 14.05 | 187.50 | 0.16 | 0.33 | 83.4% | 178 | 174 |
| 853 | 123 | 83.4% | 10.05 | 11.55 | 190.00 | 0.29 | 0.53 | 80.5% | 224 | 376 |
| 1,134 | 381 | 91.2% | 8.40 | 9.40 | 192.50 | 0.60 | 0.81 | 78.6% | 168 | 323 |
| 677 | 409 | 82.5% | 6.30 | 7.15 | 195.00 | 1.03 | 1.25 | 75.6% | 314 | 453 |
| 590 | 194 | 81.5% | 4.65 | 5.30 | 197.50 | 1.72 | 2.11 | 75.6% | 83 | 226 |
| 1,515 | 1,391 | 80.5% | 3.25 | 3.85 | 200.00 | 2.75 | 3.10 | 73.7% | 116 | 413 |
| 242 | 176 | 80.5% | 2.20 | 2.60 | 202.50 | 3.85 | 4.90 | 75.6% | 54 | 258 |
| 2,344 | 2,573 | 79.5% | 1.43 | 1.67 | 205.00 | 5.60 | 6.35 | 72.7% | 54 | 650 |
| 314 | 224 | 82.5% | 0.91 | 1.13 | 207.50 | 7.35 | 8.35 | 70.8% | 47 | 32 |
| 1,656 | 989 | 80.5% | 0.50 | 0.65 | 210.00 | 9.05 | 11.85 | 89.3% | 0 | 24 |
| 696 | 136 | 81.5% | 0.27 | 0.42 | 212.50 | 11.45 | 14.05 | 94.2% | 0 | 35 |
| 1,138 | 64 | 85.4% | 0.11 | 0.36 | 215.00 | 13.25 | 16.40 | 78.6% | 1 | 12 |
| 181 | 43 | 91.2% | 0.05 | 0.30 | 217.50 | 16.30 | 18.80 | 107.8% | 1 | 36 |
| 1,275 | 320 | 90.3% | 0.06 | 0.12 | 220.00 | 18.75 | 21.25 | 115.6% | 0 | 17 |
| 208 | 23 | 75.6% | 0.00 | 0.30 | 222.50 | 21.30 | 22.90 | 1.5% | 0 | 6 |
| 571 | 98 | 109.8% | 0.05 | 0.15 | 225.00 | 23.05 | 26.20 | 1.5% | 0 | 4 |
| 179 | 16 | 89.3% | 0.00 | 0.26 | 227.50 | 25.40 | 28.70 | 1.5% | 0 | 1 |
| 424 | 53 | 123.4% | 0.02 | 0.14 | 230.00 | 28.60 | 31.20 | 145.9% | 5 | 1 |
| 270 | 29 | 102.9% | 0.00 | 0.23 | 232.50 | – | – | – | – | – |
| 154 | 12 | 134.2% | 0.01 | 0.10 | 235.00 | 33.70 | 36.20 | 170.3% | 5 | 15 |
| 2 | 2 | 115.6% | 0.00 | 0.35 | 237.50 | – | – | – | – | – |
| 225 | 11 | 122.5% | 0.00 | 0.02 | 240.00 | – | – | – | – | – |
| 3 | 0 | 128.3% | 0.00 | 1.06 | 242.50 | – | – | – | – | – |
| 46 | 0 | 135.1% | 0.00 | 0.01 | 245.00 | – | – | – | – | – |
| 581 | 0 | 146.8% | 0.00 | 0.10 | 250.00 | – | – | – | – | – |
| 42 | 0 | 158.6% | 0.00 | 0.05 | 255.00 | – | – | – | – | – |
| 7 | 0 | 170.3% | 0.00 | 2.13 | 260.00 | – | – | – | – | – |
| 108 | 0 | 181.0% | 0.00 | 0.10 | 265.00 | – | – | – | – | – |
| 72 | 0 | 191.7% | 0.00 | 0.08 | 270.00 | – | – | – | – | – |
| 122 | 0 | 213.2% | 0.00 | 0.04 | 280.00 | – | – | – | – | – |
| 3 | 0 | 232.7% | 0.00 | 0.07 | 290.00 | – | – | – | – | – |
| 14 | 0 | 252.2% | 0.00 | 0.05 | 300.00 | – | – | – | – | – |
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.