| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 6 | 0 | 1.5% | 68.10 | 74.90 | 80.00 | 0.00 | 0.05 | 145.9% | 7 | 727 |
| 2 | 0 | 1.5% | 63.10 | 69.90 | 85.00 | 0.00 | 0.05 | 133.2% | 14 | 606 |
| 5 | 0 | 1.5% | 58.10 | 64.80 | 90.00 | 0.00 | 0.05 | 121.5% | 17 | 2,011 |
| 3 | 0 | 1.5% | 53.10 | 59.90 | 95.00 | 0.00 | 0.05 | 109.8% | 30 | 1,122 |
| 69 | 6 | 1.5% | 49.20 | 54.30 | 100.00 | 0.00 | 0.05 | 98.1% | 219 | 18,443 |
| 17 | 2 | 1.5% | 43.20 | 48.40 | 105.00 | 0.00 | 0.05 | 87.3% | 301 | 2,200 |
| 17 | 0 | 1.5% | 38.20 | 45.00 | 110.00 | 0.05 | 0.10 | 98.1% | 218 | 6,176 |
| 10 | 4 | 135.1% | 36.30 | 40.10 | 115.00 | 0.10 | 0.15 | 91.2% | 297 | 2,480 |
| 258 | 16 | 111.7% | 30.90 | 35.10 | 120.00 | 0.15 | 0.20 | 83.4% | 1,521 | 5,315 |
| 522 | 9 | 1.5% | 25.00 | 28.70 | 125.00 | 0.25 | 0.30 | 77.6% | 1,513 | 3,833 |
| 646 | 69 | 67.8% | 21.80 | 23.40 | 130.00 | 0.45 | 0.50 | 72.7% | 3,999 | 9,123 |
| 0 | 2 | 38.6% | 15.40 | 21.20 | 134.00 | 0.75 | 0.80 | 69.8% | 217 | 0 |
| 532 | 1,571 | 68.8% | 17.30 | 18.90 | 135.00 | 0.85 | 0.90 | 69.8% | 9,552 | 23,248 |
| 0 | 3 | 56.1% | 13.20 | 20.30 | 136.00 | 0.95 | 1.05 | 68.8% | 142 | 0 |
| – | – | – | – | – | 137.00 | 1.10 | 1.20 | 68.8% | 451 | 0 |
| 0 | 5 | 53.2% | 13.00 | 16.70 | 138.00 | 1.25 | 1.35 | 68.8% | 445 | 0 |
| 0 | 4 | 60.0% | 13.30 | 15.30 | 139.00 | 1.40 | 1.50 | 67.8% | 403 | 0 |
| 1,688 | 458 | 65.9% | 13.00 | 14.60 | 140.00 | 1.60 | 1.70 | 67.8% | 4,915 | 12,183 |
| 0 | 9 | 66.9% | 12.50 | 13.70 | 141.00 | 1.80 | 1.90 | 67.8% | 213 | 0 |
| 0 | 19 | 65.9% | 11.70 | 12.80 | 142.00 | 2.05 | 2.15 | 67.8% | 535 | 0 |
| 1,775 | 1,423 | 67.8% | 9.90 | 10.70 | 145.00 | 2.90 | 3.00 | 66.9% | 4,232 | 11,240 |
| 5,327 | 7,920 | 65.9% | 7.00 | 7.20 | 150.00 | 4.80 | 5.00 | 66.9% | 5,322 | 40,236 |
| 1,697 | 2,780 | 66.9% | 5.80 | 6.00 | 152.50 | 6.00 | 6.30 | 66.9% | 503 | 1,449 |
| 6,250 | 6,332 | 66.9% | 4.70 | 4.90 | 155.00 | 7.50 | 7.80 | 68.8% | 736 | 7,244 |
| 2,324 | 1,099 | 67.8% | 3.80 | 4.00 | 157.50 | 9.00 | 9.60 | 69.8% | 286 | 1,097 |
| 11,231 | 6,899 | 67.8% | 3.10 | 3.20 | 160.00 | 10.70 | 11.10 | 68.8% | 596 | 13,854 |
| 1,042 | 754 | 68.8% | 2.50 | 2.60 | 162.50 | 12.60 | 13.40 | 71.7% | 107 | 1,144 |
| 13,776 | 3,811 | 69.8% | 2.00 | 2.10 | 165.00 | 14.70 | 15.10 | 71.7% | 365 | 6,906 |
| 2,620 | 965 | 70.8% | 1.60 | 1.70 | 167.50 | 16.20 | 18.10 | 75.6% | 26 | 1,250 |
| 9,349 | 3,842 | 71.7% | 1.30 | 1.40 | 170.00 | 18.50 | 20.20 | 77.6% | 224 | 7,740 |
| 1,083 | 822 | 74.7% | 1.10 | 1.20 | 172.50 | 20.30 | 23.70 | 86.4% | 26 | 485 |
| 5,937 | 1,549 | 75.6% | 0.90 | 1.00 | 175.00 | 22.90 | 24.80 | 80.5% | 222 | 3,246 |
| 696 | 807 | 77.6% | 0.75 | 0.85 | 177.50 | 24.90 | 28.90 | 96.1% | 3 | 48 |
| 10,391 | 2,620 | 80.5% | 0.65 | 0.75 | 180.00 | 27.90 | 30.00 | 93.2% | 211 | 4,521 |
| 982 | 284 | 82.5% | 0.60 | 0.65 | 182.50 | 30.10 | 34.80 | 117.6% | 1 | 42 |
| 3,410 | 1,055 | 84.4% | 0.50 | 0.60 | 185.00 | 32.70 | 34.80 | 99.0% | 38 | 1,913 |
| 6,507 | 260 | 88.3% | 0.50 | 0.55 | 187.50 | 33.60 | 39.70 | 113.7% | 1 | 31 |
| 15,831 | 1,332 | 90.3% | 0.40 | 0.50 | 190.00 | 37.70 | 39.60 | 105.9% | 67 | 2,443 |
| 373 | 37 | 93.2% | 0.40 | 0.45 | 192.50 | 39.10 | 44.70 | 128.3% | 0 | 9 |
| 5,962 | 545 | 96.1% | 0.35 | 0.45 | 195.00 | 42.50 | 44.40 | 109.8% | 35 | 1,751 |
| 369 | 31 | 99.0% | 0.35 | 0.40 | 197.50 | 43.00 | 47.70 | 86.4% | 1 | 16 |
| 21,728 | 1,704 | 101.0% | 0.30 | 0.40 | 200.00 | 47.20 | 49.40 | 112.7% | 99 | 7,594 |
| 701 | 166 | 102.9% | 0.30 | 0.35 | 202.50 | 47.90 | 54.60 | 131.2% | 0 | 5 |
| 4,779 | 135 | 105.9% | 0.25 | 0.35 | 205.00 | 52.20 | 54.10 | 114.7% | 18 | 2,319 |
| 706 | 13 | 108.8% | 0.25 | 0.35 | 207.50 | 52.90 | 59.60 | 139.0% | 0 | 3 |
| 6,819 | 256 | 112.7% | 0.25 | 0.35 | 210.00 | 55.90 | 59.70 | 99.0% | 2 | 639 |
| 311 | 2 | 114.7% | 0.25 | 0.30 | 212.50 | – | – | – | – | – |
| 4,020 | 873 | 117.6% | 0.25 | 0.30 | 215.00 | 61.00 | 67.20 | 161.5% | 9 | 695 |
| 103 | 7 | 118.6% | 0.20 | 0.30 | 217.50 | 62.90 | 69.60 | 155.6% | 0 | 7 |
| 10,166 | 2,206 | 121.5% | 0.20 | 0.30 | 220.00 | 65.90 | 72.20 | 168.3% | 1 | 2,485 |
| 244 | 6 | 124.4% | 0.20 | 0.30 | 222.50 | – | – | – | – | – |
| 5,345 | 3,902 | 126.4% | 0.20 | 0.25 | 225.00 | 70.90 | 77.20 | 175.1% | 0 | 678 |
| 154 | 44 | 129.3% | 0.20 | 0.25 | 227.50 | – | – | – | – | – |
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.