| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 85.00 | 0.00 | 4.80 | 153.7% | 0 | 142 |
| – | – | – | – | – | 90.00 | 0.00 | 4.80 | 141.0% | 0 | 188 |
| – | – | – | – | – | 95.00 | 0.00 | 0.45 | 130.3% | 0 | 239 |
| 20 | 10 | 219.0% | 66.80 | 71.90 | 100.00 | 0.00 | 2.70 | 118.6% | 0 | 388 |
| 3 | 0 | 207.3% | 61.70 | 67.30 | 105.00 | 0.00 | 1.70 | 108.8% | 0 | 67 |
| 22 | 0 | 185.9% | 56.70 | 62.10 | 110.00 | 0.00 | 1.50 | 99.0% | 0 | 35 |
| 5 | 0 | 159.5% | 51.80 | 56.50 | 115.00 | 0.00 | 1.50 | 89.3% | 0 | 98 |
| 23 | 0 | 148.8% | 46.80 | 51.70 | 120.00 | 0.00 | 1.50 | 79.5% | 0 | 318 |
| 103 | 2 | 144.9% | 41.90 | 47.30 | 125.00 | 0.00 | 0.35 | 70.8% | 0 | 240 |
| 109 | 0 | 117.6% | 36.60 | 41.80 | 130.00 | 0.05 | 1.65 | 120.5% | 24 | 392 |
| – | – | – | – | – | 131.00 | 0.00 | 0.60 | 61.0% | 0 | 1 |
| – | – | – | – | – | 132.00 | 0.00 | 0.40 | 59.0% | 0 | 1 |
| 1 | 0 | 115.6% | 33.90 | 38.90 | 133.00 | 0.00 | 0.95 | 57.1% | 0 | 3 |
| – | – | – | – | – | 134.00 | 0.00 | 0.65 | 55.1% | 0 | 2 |
| 138 | 2 | 117.6% | 32.20 | 37.20 | 135.00 | 0.00 | 0.25 | 54.2% | 14 | 189 |
| – | – | – | – | – | 136.00 | 0.00 | 1.10 | 52.2% | 0 | 3 |
| – | – | – | – | – | 137.00 | 0.00 | 0.60 | 50.3% | 0 | 9 |
| – | – | – | – | – | 138.00 | 0.00 | 0.75 | 49.3% | 0 | 6 |
| 165 | 0 | 102.9% | 27.10 | 32.30 | 140.00 | 0.05 | 3.00 | 108.8% | 5 | 249 |
| 2 | 0 | 91.2% | 26.00 | 30.70 | 141.00 | 0.05 | 4.10 | 116.6% | 0 | 13 |
| – | – | – | – | – | 142.00 | 0.05 | 5.20 | 122.5% | 0 | 6 |
| – | – | – | – | – | 143.00 | 0.00 | 2.90 | 41.5% | 0 | 1 |
| 3 | 0 | 94.2% | 23.20 | 28.50 | 144.00 | 0.00 | 0.65 | 39.5% | 0 | 7 |
| 239 | 0 | 91.2% | 22.80 | 26.90 | 145.00 | 0.00 | 0.70 | 37.6% | 43 | 143 |
| 1 | 0 | 90.3% | 21.20 | 26.70 | 146.00 | 0.10 | 1.15 | 69.8% | 1 | 14 |
| 1 | 0 | 84.4% | 20.40 | 25.20 | 147.00 | 0.05 | 1.70 | 73.7% | 0 | 7 |
| 4 | 0 | 79.5% | 19.40 | 24.00 | 148.00 | 0.00 | 1.25 | 32.7% | 0 | 2 |
| – | – | – | – | – | 149.00 | 0.00 | 1.20 | 31.7% | 1 | 6 |
| 267 | 0 | 92.2% | 19.00 | 22.70 | 150.00 | 0.70 | 1.20 | 66.9% | 4 | 544 |
| 106 | 0 | 84.4% | 16.70 | 20.10 | 152.50 | 0.90 | 7.40 | 107.8% | 45 | 26 |
| 301 | 0 | 73.7% | 12.80 | 18.60 | 155.00 | 0.05 | 1.85 | 53.2% | 0 | 234 |
| 63 | 0 | 64.9% | 10.70 | 15.70 | 157.50 | 1.65 | 2.30 | 61.0% | 170 | 16 |
| 715 | 1 | 73.7% | 10.60 | 13.70 | 160.00 | 2.20 | 2.90 | 60.0% | 2 | 591 |
| 11 | 0 | 62.9% | 8.90 | 10.30 | 162.50 | 2.85 | 3.70 | 59.0% | 12 | 0 |
| 802 | 26 | 67.8% | 7.50 | 9.50 | 165.00 | 3.70 | 4.60 | 58.1% | 1 | 72 |
| 38 | 0 | 62.9% | 6.40 | 7.10 | 167.50 | 4.70 | 5.90 | 58.1% | 1 | 8 |
| 536 | 24 | 65.9% | 5.20 | 6.40 | 170.00 | 6.00 | 7.30 | 59.0% | 0 | 72 |
| 0 | 1 | 62.0% | 4.00 | 4.90 | 172.50 | – | – | – | – | – |
| 371 | 16 | 62.0% | 3.10 | 4.00 | 175.00 | 9.10 | 10.10 | 57.1% | 0 | 149 |
| 0 | 48 | 62.0% | 2.40 | 3.20 | 177.50 | – | – | – | – | – |
| 483 | 46 | 62.0% | 1.85 | 2.60 | 180.00 | 11.80 | 13.80 | 49.3% | 1 | 110 |
| 0 | 3 | 62.9% | 1.40 | 2.10 | 182.50 | – | – | – | – | – |
| 62 | 17 | 55.1% | 0.05 | 1.75 | 185.00 | 15.40 | 20.30 | 62.9% | 0 | 16 |
| 0 | 11 | 73.7% | 0.80 | 2.55 | 187.50 | – | – | – | – | – |
| 389 | 0 | 61.0% | 0.15 | 1.20 | 190.00 | 19.50 | 24.40 | 54.2% | 0 | 24 |
| 90 | 0 | 36.6% | 0.00 | 1.40 | 195.00 | 24.00 | 29.00 | 1.5% | 0 | 6 |
| 180 | 3 | 42.5% | 0.00 | 0.50 | 200.00 | – | – | – | – | – |
| 18 | 0 | 47.3% | 0.00 | 1.50 | 205.00 | – | – | – | – | – |
| 239 | 0 | 52.2% | 0.00 | 1.50 | 210.00 | – | – | – | – | – |
| 33 | 1 | 62.0% | 0.00 | 1.00 | 220.00 | – | – | – | – | – |
| 18 | 0 | 71.7% | 0.00 | 1.50 | 230.00 | 57.80 | 63.40 | 1.5% | 0 | 2 |
| 4 | 0 | 80.5% | 0.00 | 1.50 | 240.00 | – | – | – | – | – |
| 72 | 0 | 88.3% | 0.00 | 1.50 | 250.00 | – | – | – | – | – |
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.