| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 157.6% | 42.25 | 46.25 | 65.00 | 0.00 | 0.10 | 123.4% | 0 | 153 |
| – | – | – | – | – | 70.00 | 0.00 | 0.70 | 106.9% | 0 | 107 |
| 16 | 0 | 1.5% | 32.80 | 35.25 | 75.00 | 0.00 | 0.50 | 91.2% | 4 | 646 |
| – | – | – | – | – | 77.50 | 0.00 | 2.13 | 84.4% | 0 | 455 |
| – | – | – | – | – | 79.00 | 0.00 | 2.13 | 79.5% | 0 | 16 |
| 96 | 0 | 1.5% | 27.80 | 30.50 | 80.00 | 0.00 | 0.36 | 76.6% | 166 | 341 |
| – | – | – | – | – | 81.00 | 0.00 | 2.13 | 73.7% | 0 | 11 |
| – | – | – | – | – | 82.00 | 0.00 | 2.13 | 70.8% | 0 | 18 |
| – | – | – | – | – | 82.50 | 0.00 | 2.13 | 69.8% | 0 | 502 |
| – | – | – | – | – | 83.00 | 0.00 | 2.13 | 68.8% | 0 | 6 |
| – | – | – | – | – | 84.00 | 0.00 | 2.13 | 65.9% | 0 | 67 |
| 36 | 0 | 1.5% | 22.25 | 26.00 | 85.00 | 0.00 | 2.13 | 62.9% | 0 | 530 |
| – | – | – | – | – | 86.00 | 0.00 | 2.13 | 60.0% | 0 | 3 |
| 2 | 0 | 47.3% | 20.80 | 23.55 | 87.00 | 0.00 | 2.13 | 58.1% | 0 | 15 |
| 109 | 2 | 1.5% | 19.80 | 23.50 | 87.50 | 0.00 | 0.98 | 56.1% | 2 | 141 |
| 51 | 0 | 1.5% | 19.80 | 22.20 | 88.00 | 0.00 | 0.98 | 55.1% | 0 | 81 |
| – | – | – | – | – | 89.00 | 0.00 | 2.13 | 52.2% | 0 | 53 |
| 380 | 3 | 1.5% | 17.30 | 20.05 | 90.00 | 0.00 | 0.50 | 50.3% | 2 | 484 |
| 40 | 0 | 1.5% | 16.30 | 20.00 | 91.00 | 0.00 | 2.14 | 47.3% | 0 | 35 |
| 46 | 0 | 54.2% | 15.40 | 19.05 | 92.00 | 0.00 | 2.15 | 44.4% | 0 | 79 |
| 1,048 | 1 | 62.9% | 15.15 | 18.50 | 92.50 | 0.00 | 1.17 | 43.4% | 0 | 564 |
| 37 | 0 | 71.7% | 14.90 | 18.05 | 93.00 | 0.00 | 2.17 | 42.5% | 0 | 40 |
| 20 | 0 | 1.5% | 13.30 | 16.95 | 94.00 | 0.00 | 0.80 | 39.5% | 1 | 48 |
| 742 | 18 | 56.1% | 12.95 | 15.75 | 95.00 | 0.00 | 1.10 | 36.6% | 9 | 86 |
| 64 | 0 | 54.2% | 12.00 | 14.75 | 96.00 | 0.15 | 1.30 | 75.6% | 0 | 130 |
| 48 | 0 | 57.1% | 11.20 | 13.80 | 97.00 | 0.00 | 2.23 | 31.7% | 0 | 2 |
| 157 | 2 | 47.3% | 10.60 | 13.10 | 97.50 | 0.01 | 1.67 | 72.7% | 0 | 20 |
| 82 | 3 | 52.2% | 10.10 | 12.85 | 98.00 | 0.18 | 0.98 | 62.9% | 0 | 13 |
| 46 | 0 | 52.2% | 9.25 | 11.90 | 99.00 | 0.00 | 1.22 | 26.9% | 12 | 75 |
| 1,215 | 125 | 58.1% | 9.05 | 10.75 | 100.00 | 0.41 | 0.89 | 56.1% | 21 | 64 |
| 156 | 0 | 50.3% | 7.45 | 10.10 | 101.00 | 0.36 | 0.93 | 52.2% | 0 | 8 |
| 23 | 1 | 62.9% | 7.75 | 9.25 | 102.00 | 0.67 | 0.90 | 51.2% | 32 | 16 |
| 91 | 2 | 47.3% | 5.80 | 8.25 | 103.00 | 0.80 | 1.14 | 50.3% | 1,033 | 93 |
| 7 | 0 | 51.2% | 5.35 | 7.55 | 104.00 | – | – | – | – | – |
| 1,009 | 23 | 48.3% | 4.30 | 6.95 | 105.00 | 1.22 | 1.73 | 49.3% | 8 | 140 |
| 2 | 0 | 52.2% | 4.90 | 5.45 | 106.00 | 1.63 | 2.06 | 50.3% | 53 | 0 |
| 0 | 6 | 51.2% | 4.15 | 4.80 | 107.00 | 1.99 | 2.51 | 50.3% | 15 | 0 |
| 1 | 32 | 52.2% | 3.70 | 4.20 | 108.00 | 2.39 | 3.25 | 53.2% | 7 | 0 |
| 2 | 14 | 51.2% | 3.05 | 3.70 | 109.00 | 2.86 | 3.45 | 50.3% | 4 | 0 |
| 773 | 77 | 50.3% | 2.66 | 3.10 | 110.00 | 3.20 | 3.85 | 48.3% | 0 | 37 |
| 1 | 6 | 48.3% | 2.16 | 2.55 | 111.00 | 3.95 | 4.25 | 48.3% | 50 | 0 |
| 0 | 8 | 51.2% | 1.87 | 2.34 | 112.00 | – | – | – | – | – |
| 0 | 4 | 48.3% | 1.49 | 1.72 | 113.00 | – | – | – | – | – |
| 2 | 1 | 47.3% | 1.20 | 1.43 | 114.00 | – | – | – | – | – |
| 358 | 38 | 47.3% | 0.92 | 1.17 | 115.00 | 6.15 | 7.80 | 49.3% | 0 | 4 |
| 0 | 2 | 48.3% | 0.80 | 0.98 | 116.00 | – | – | – | – | – |
| 2 | 5 | 48.3% | 0.47 | 0.70 | 118.00 | – | – | – | – | – |
| 2 | 0 | 50.3% | 0.38 | 0.63 | 119.00 | – | – | – | – | – |
| 197 | 8 | 47.3% | 0.17 | 0.50 | 120.00 | – | – | – | – | – |
| 133 | 0 | 58.1% | 0.02 | 0.48 | 125.00 | – | – | – | – | – |
| 42 | 1 | 44.4% | 0.00 | 0.35 | 130.00 | – | – | – | – | – |
| – | – | – | – | – | 135.00 | 24.65 | 26.80 | 1.5% | 2 | 0 |
| 69 | 1 | 61.0% | 0.00 | 0.10 | 140.00 | – | – | – | – | – |
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.