| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 3 | 0 | 769.3% | 36.85 | 39.65 | 45.00 | 0.00 | 0.01 | 414.2% | 0 | 9 |
| 10 | 0 | 643.4% | 31.75 | 34.65 | 50.00 | 0.00 | 0.05 | 346.8% | 0 | 13 |
| 1 | 0 | 550.7% | 26.85 | 29.65 | 55.00 | 0.00 | 0.02 | 285.4% | 0 | 1,407 |
| 4 | 0 | 422.0% | 21.50 | 24.65 | 60.00 | 0.00 | 0.02 | 228.8% | 0 | 4,270 |
| 2 | 0 | 427.8% | 20.75 | 23.65 | 61.00 | 0.00 | 0.07 | 218.1% | 0 | 2 |
| – | – | – | – | – | 62.00 | 0.00 | 0.03 | 207.3% | 0 | 26 |
| – | – | – | – | – | 63.00 | 0.00 | 0.06 | 196.6% | 0 | 8 |
| 1 | 0 | 402.5% | 18.10 | 20.70 | 64.00 | 0.00 | 0.06 | 185.9% | 0 | 157 |
| 8 | 3 | 336.1% | 16.45 | 19.70 | 65.00 | 0.00 | 0.01 | 176.1% | 12 | 6,816 |
| 0 | 1 | 355.6% | 15.95 | 18.70 | 66.00 | 0.00 | 0.11 | 165.4% | 0 | 18 |
| 1 | 13 | 347.8% | 15.10 | 17.70 | 67.00 | 0.00 | 0.08 | 155.6% | 0 | 31 |
| 1 | 12 | 255.1% | 13.05 | 16.70 | 68.00 | 0.00 | 0.37 | 145.9% | 21 | 203 |
| 0 | 2 | 256.1% | 12.30 | 15.65 | 69.00 | 0.00 | 0.05 | 136.1% | 10 | 63 |
| 30 | 2 | 227.8% | 11.15 | 14.65 | 70.00 | 0.02 | 0.10 | 160.5% | 115 | 1,014 |
| 5 | 0 | 250.3% | 10.65 | 13.70 | 71.00 | 0.01 | 0.08 | 140.0% | 11 | 142 |
| 3 | 0 | 261.0% | 10.15 | 12.70 | 72.00 | 0.02 | 0.09 | 137.1% | 39 | 1,009 |
| 6 | 36 | 191.7% | 8.25 | 11.70 | 73.00 | 0.01 | 0.27 | 146.8% | 101 | 212 |
| 2 | 36 | 176.1% | 7.20 | 10.75 | 74.00 | 0.01 | 0.11 | 113.7% | 62 | 191 |
| 22 | 4 | 210.3% | 7.20 | 9.75 | 75.00 | 0.05 | 0.15 | 112.7% | 421 | 1,279 |
| 6 | 0 | 183.9% | 5.95 | 8.80 | 76.00 | 0.02 | 0.22 | 103.9% | 154 | 576 |
| 47 | 24 | 182.9% | 5.35 | 7.85 | 77.00 | 0.18 | 0.22 | 102.9% | 525 | 674 |
| 2 | 1 | 163.4% | 4.35 | 6.85 | 78.00 | 0.30 | 0.34 | 102.9% | 439 | 989 |
| 5 | 2 | 150.8% | 3.45 | 5.95 | 79.00 | 0.43 | 0.50 | 99.0% | 510 | 245 |
| 73 | 50 | 107.8% | 3.20 | 3.55 | 80.00 | 0.67 | 0.74 | 100.0% | 1,273 | 2,711 |
| 83 | 24 | 102.0% | 2.51 | 2.76 | 81.00 | 0.93 | 1.05 | 97.1% | 394 | 560 |
| 62 | 46 | 102.0% | 2.18 | 2.47 | 81.50 | 1.17 | 1.30 | 100.0% | 646 | 251 |
| 367 | 215 | 102.0% | 1.95 | 2.14 | 82.00 | 1.38 | 1.46 | 98.1% | 366 | 1,578 |
| 180 | 179 | 101.0% | 1.70 | 1.85 | 82.50 | 1.53 | 1.74 | 97.1% | 246 | 880 |
| 90 | 413 | 100.0% | 1.40 | 1.63 | 83.00 | 1.81 | 1.99 | 97.1% | 649 | 482 |
| 163 | 484 | 102.0% | 1.26 | 1.40 | 83.50 | 2.08 | 2.31 | 97.1% | 421 | 240 |
| 236 | 2,188 | 100.0% | 1.10 | 1.15 | 84.00 | 2.36 | 2.58 | 95.1% | 490 | 569 |
| 1,277 | 3,986 | 101.0% | 0.77 | 0.85 | 85.00 | 3.10 | 3.45 | 102.9% | 908 | 2,118 |
| 561 | 2,235 | 101.0% | 0.53 | 0.60 | 86.00 | 3.70 | 4.10 | 93.2% | 75 | 701 |
| 144 | 370 | 101.0% | 0.43 | 0.50 | 86.50 | 4.10 | 4.50 | 92.2% | 100 | 283 |
| 454 | 1,939 | 102.9% | 0.35 | 0.45 | 87.00 | 4.50 | 5.35 | 109.8% | 76 | 253 |
| 73 | 341 | 102.9% | 0.26 | 0.40 | 87.50 | 3.95 | 5.75 | 1.5% | 8 | 102 |
| 325 | 1,587 | 102.9% | 0.22 | 0.31 | 88.00 | 5.55 | 6.00 | 110.8% | 132 | 416 |
| 129 | 166 | 104.9% | 0.20 | 0.26 | 88.50 | 4.05 | 7.50 | 1.5% | 4 | 86 |
| 431 | 606 | 106.9% | 0.15 | 0.24 | 89.00 | 5.60 | 7.00 | 1.5% | 28 | 441 |
| 2,554 | 3,568 | 110.8% | 0.13 | 0.18 | 90.00 | 6.95 | 7.75 | 1.5% | 159 | 1,482 |
| 411 | 634 | 113.7% | 0.08 | 0.15 | 91.00 | 7.25 | 8.95 | 1.5% | 8 | 343 |
| 308 | 232 | 130.3% | 0.07 | 0.20 | 92.00 | 8.00 | 10.65 | 1.5% | 17 | 378 |
| 532 | 567 | 140.0% | 0.04 | 0.25 | 93.00 | 9.70 | 11.40 | 133.2% | 32 | 211 |
| 488 | 305 | 128.3% | 0.05 | 0.07 | 94.00 | 10.75 | 11.90 | 1.5% | 35 | 351 |
| 1,978 | 584 | 137.1% | 0.03 | 0.08 | 95.00 | 11.45 | 12.75 | 1.5% | 101 | 1,071 |
| 246 | 97 | 136.1% | 0.02 | 0.05 | 96.00 | 12.95 | 14.15 | 160.5% | 117 | 439 |
| 472 | 253 | 144.9% | 0.02 | 0.06 | 97.00 | 12.80 | 14.75 | 1.5% | 3 | 148 |
| 553 | 94 | 128.3% | 0.00 | 0.09 | 98.00 | 13.35 | 16.80 | 1.5% | 25 | 226 |
| 925 | 382 | 153.7% | 0.01 | 0.05 | 99.00 | 15.35 | 16.90 | 1.5% | 6 | 329 |
| 4,174 | 1,289 | 160.5% | 0.02 | 0.03 | 100.00 | 17.00 | 18.50 | 239.5% | 85 | 858 |
| 361 | 171 | 147.8% | 0.00 | 0.03 | 101.00 | 16.35 | 20.00 | 1.5% | 6 | 82 |
| 429 | 48 | 175.1% | 0.01 | 0.04 | 102.00 | 17.35 | 19.90 | 1.5% | 8 | 115 |
| 548 | 88 | 173.2% | 0.01 | 0.03 | 103.00 | 18.35 | 21.70 | 1.5% | 14 | 75 |
| 457 | 17 | 166.4% | 0.00 | 0.08 | 104.00 | 19.75 | 22.75 | 1.5% | 79 | 104 |
| 2,430 | 194 | 172.2% | 0.01 | 0.02 | 105.00 | 20.80 | 23.55 | 1.5% | 55 | 327 |
| 891 | 132 | 209.3% | 0.01 | 0.08 | 106.00 | 21.35 | 23.90 | 1.5% | 11 | 142 |
| 237 | 10 | 183.9% | 0.00 | 0.03 | 107.00 | 22.35 | 25.15 | 1.5% | 4 | 97 |
| 447 | 21 | 189.8% | 0.01 | 0.02 | 108.00 | 23.35 | 26.80 | 1.5% | 8 | 82 |
| 367 | 3 | 195.6% | 0.00 | 0.01 | 109.00 | 24.35 | 27.65 | 1.5% | 0 | 15 |
| 3,621 | 249 | 201.5% | 0.01 | 0.02 | 110.00 | 25.35 | 28.55 | 1.5% | 1 | 75 |
| 812 | 135 | 207.3% | 0.00 | 0.03 | 111.00 | 26.35 | 29.60 | 1.5% | 3 | 44 |
| 485 | 61 | 239.5% | 0.01 | 0.04 | 112.00 | – | – | – | – | – |
| 175 | 8 | 218.1% | 0.00 | 0.22 | 113.00 | – | – | – | – | – |
| 283 | 3 | 223.9% | 0.00 | 0.04 | 114.00 | – | – | – | – | – |
| 2,131 | 86 | 228.8% | 0.00 | 0.03 | 115.00 | 30.35 | 34.00 | 1.5% | 139 | 30 |
| 1,132 | 62 | 234.7% | 0.00 | 0.30 | 116.00 | 31.35 | 34.90 | 1.5% | 15 | 3 |
| 158 | 38 | 239.5% | 0.00 | 0.01 | 117.00 | – | – | – | – | – |
| 375 | 52 | 244.4% | 0.00 | 0.10 | 118.00 | – | – | – | – | – |
| 285 | 100 | 267.8% | 0.01 | 0.03 | 119.00 | – | – | – | – | – |
| 2,083 | 59 | 255.1% | 0.00 | 0.01 | 120.00 | 35.35 | 38.70 | 1.5% | 1 | 0 |
| 351 | 3 | 260.0% | 0.00 | 0.01 | 121.00 | 36.35 | 39.30 | 1.5% | 1 | 0 |
| 711 | 1 | 264.9% | 0.00 | 0.02 | 122.00 | – | – | – | – | – |
| 254 | 0 | 269.8% | 0.00 | 0.01 | 123.00 | – | – | – | – | – |
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.