| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 4 | 0 | 1.5% | 36.80 | 43.50 | 50.00 | 0.00 | 2.00 | 142.9% | 0 | 152 |
| 66 | 0 | 1.5% | 31.80 | 36.60 | 55.00 | 0.00 | 0.05 | 121.5% | 0 | 81 |
| 79 | 0 | 1.5% | 28.30 | 32.90 | 60.00 | 0.00 | 0.05 | 102.0% | 5 | 390 |
| 83 | 0 | 1.5% | 22.80 | 26.50 | 65.00 | 0.00 | 0.05 | 83.4% | 43 | 550 |
| 341 | 0 | 1.5% | 17.90 | 23.00 | 70.00 | 0.05 | 0.10 | 86.4% | 67 | 986 |
| – | – | – | – | – | 71.00 | 0.00 | 0.85 | 62.9% | 5 | 0 |
| – | – | – | – | – | 72.00 | 0.00 | 0.50 | 60.0% | 1 | 1 |
| – | – | – | – | – | 73.00 | 0.00 | 0.25 | 57.1% | 8 | 70 |
| – | – | – | – | – | 74.00 | 0.05 | 0.55 | 90.3% | 4 | 29 |
| 1,709 | 92 | 90.3% | 15.30 | 17.00 | 75.00 | 0.05 | 0.35 | 78.6% | 18 | 857 |
| 3 | 0 | 1.5% | 11.10 | 16.70 | 76.00 | 0.15 | 0.45 | 80.5% | 0 | 28 |
| 14 | 8 | 67.8% | 11.60 | 16.30 | 77.00 | 0.05 | 0.65 | 78.6% | 2 | 130 |
| 34 | 0 | 1.5% | 9.00 | 15.20 | 78.00 | 0.10 | 0.50 | 71.7% | 37 | 49 |
| 11 | 0 | 1.5% | 8.10 | 14.90 | 79.00 | 0.05 | 0.85 | 73.7% | 79 | 67 |
| 201 | 7 | 88.3% | 9.60 | 13.90 | 80.00 | 0.35 | 0.80 | 73.7% | 278 | 668 |
| 25 | 0 | 78.6% | 8.30 | 13.00 | 81.00 | 0.30 | 1.10 | 73.7% | 5 | 35 |
| 51 | 0 | 32.7% | 7.30 | 10.30 | 82.00 | 0.70 | 0.90 | 70.8% | 4 | 485 |
| 80 | 5 | 62.9% | 6.80 | 10.20 | 83.00 | 0.85 | 1.50 | 75.6% | 2 | 90 |
| 31 | 2 | 66.9% | 7.30 | 8.40 | 84.00 | 1.05 | 1.40 | 70.8% | 9 | 31 |
| 344 | 49 | 69.8% | 6.80 | 7.60 | 85.00 | 1.10 | 1.65 | 68.8% | 25 | 1,179 |
| 21 | 77 | 70.8% | 6.10 | 7.00 | 86.00 | 1.60 | 1.95 | 70.8% | 22 | 20 |
| 67 | 67 | 69.8% | 5.50 | 6.20 | 87.00 | 1.70 | 2.30 | 67.8% | 1 | 13 |
| 82 | 35 | 72.7% | 5.20 | 5.60 | 88.00 | 2.10 | 2.65 | 67.8% | 20 | 7 |
| 23 | 69 | 71.7% | 4.60 | 4.90 | 89.00 | 2.75 | 3.10 | 70.8% | 34 | 5 |
| 1,855 | 217 | 71.7% | 4.00 | 4.50 | 90.00 | 3.20 | 3.60 | 70.8% | 1 | 635 |
| 38 | 26 | 71.7% | 3.50 | 4.00 | 91.00 | – | – | – | – | – |
| 349 | 21 | 70.8% | 3.00 | 3.50 | 92.00 | 4.00 | 4.70 | 68.8% | 0 | 2 |
| 28 | 7 | 70.8% | 2.65 | 3.00 | 93.00 | – | – | – | – | – |
| 126 | 18 | 70.8% | 2.20 | 2.70 | 94.00 | – | – | – | – | – |
| 1,384 | 164 | 67.8% | 1.80 | 2.20 | 95.00 | 6.00 | 6.70 | 70.8% | 14 | 706 |
| 170 | 42 | 70.8% | 1.65 | 2.05 | 96.00 | 6.60 | 7.20 | 67.8% | 0 | 3 |
| 23 | 17 | 70.8% | 1.40 | 1.70 | 97.00 | 6.90 | 8.50 | 68.8% | 1 | 1 |
| 9 | 32 | 68.8% | 1.05 | 1.45 | 98.00 | – | – | – | – | – |
| 0 | 10 | 70.8% | 0.80 | 1.50 | 99.00 | – | – | – | – | – |
| 1,879 | 118 | 69.8% | 0.80 | 1.05 | 100.00 | 9.70 | 12.00 | 88.3% | 0 | 206 |
| 1 | 5 | 67.8% | 0.50 | 0.95 | 101.00 | – | – | – | – | – |
| 0 | 7 | 67.8% | 0.45 | 0.75 | 102.00 | – | – | – | – | – |
| 0 | 11 | 75.6% | 0.40 | 1.00 | 103.00 | – | – | – | – | – |
| 0 | 10 | 69.8% | 0.25 | 0.65 | 104.00 | – | – | – | – | – |
| 721 | 22 | 71.7% | 0.25 | 0.55 | 105.00 | 14.10 | 17.10 | 103.9% | 0 | 139 |
| 0 | 4 | 72.7% | 0.25 | 0.45 | 106.00 | – | – | – | – | – |
| 0 | 7 | 75.6% | 0.15 | 0.55 | 107.00 | – | – | – | – | – |
| 530 | 0 | 49.3% | 0.00 | 0.30 | 110.00 | 17.90 | 23.50 | 127.3% | 0 | 42 |
| 491 | 0 | 59.0% | 0.00 | 0.90 | 115.00 | 23.80 | 28.80 | 162.5% | 0 | 170 |
| 1,476 | 21 | 68.8% | 0.00 | 0.25 | 120.00 | – | – | – | – | – |
| 383 | 0 | 77.6% | 0.00 | 0.20 | 125.00 | 33.30 | 38.40 | 182.9% | 0 | 1 |
| 594 | 0 | 86.4% | 0.00 | 0.05 | 130.00 | – | – | – | – | – |
| 567 | 0 | 94.2% | 0.00 | 1.60 | 135.00 | – | – | – | – | – |
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.