| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 3 | 12 | 1.5% | 53.35 | 54.65 | 55.00 | 0.00 | 0.08 | 451.2% | 3 | 8 |
| 5 | 8 | 1.5% | 48.30 | 49.65 | 60.00 | 0.00 | 0.60 | 397.6% | 1 | 113 |
| 12 | 9 | 1.5% | 43.30 | 44.70 | 65.00 | 0.00 | 0.10 | 347.8% | 0 | 179 |
| 140 | 29 | 1.5% | 38.30 | 39.60 | 70.00 | 0.00 | 0.01 | 301.0% | 14 | 60 |
| 37 | 60 | 1.5% | 33.30 | 34.70 | 75.00 | 0.00 | 0.06 | 257.1% | 6 | 128 |
| 221 | 33 | 187.8% | 28.35 | 29.70 | 80.00 | 0.00 | 0.01 | 216.1% | 176 | 269 |
| 28 | 93 | 149.8% | 23.25 | 24.80 | 85.00 | 0.00 | 0.01 | 177.1% | 0 | 771 |
| 34 | 12 | 1.5% | 22.30 | 23.65 | 86.00 | 0.00 | 0.01 | 169.3% | 1 | 3 |
| 7 | 5 | 1.5% | 21.15 | 22.65 | 87.00 | 0.00 | 0.01 | 162.5% | 13 | 2 |
| 16 | 8 | 1.5% | 20.25 | 21.65 | 88.00 | 0.00 | 0.01 | 154.7% | 0 | 24 |
| 17 | 8 | 1.5% | 19.25 | 20.75 | 89.00 | 0.00 | 0.01 | 146.8% | 70 | 24 |
| 152 | 7 | 1.5% | 18.35 | 19.65 | 90.00 | 0.00 | 0.02 | 140.0% | 156 | 1,010 |
| 25 | 12 | 1.5% | 17.25 | 18.70 | 91.00 | 0.00 | 0.01 | 132.2% | 0 | 12 |
| 93 | 9 | 100.0% | 16.25 | 17.80 | 92.00 | 0.00 | 0.01 | 125.4% | 0 | 17 |
| 19 | 8 | 1.5% | 15.35 | 16.65 | 93.00 | 0.00 | 0.12 | 118.6% | 90 | 24 |
| 1 | 6 | 1.5% | 14.15 | 15.75 | 94.00 | 0.01 | 0.16 | 149.8% | 23 | 31 |
| 16 | 114 | 1.5% | 13.00 | 14.60 | 95.00 | 0.00 | 0.05 | 103.9% | 123 | 8,518 |
| 17 | 118 | 1.5% | 12.35 | 13.45 | 96.00 | 0.00 | 0.40 | 97.1% | 1 | 201 |
| 51 | 5 | 1.5% | 11.35 | 12.50 | 97.00 | 0.00 | 0.22 | 89.3% | 0 | 149 |
| 48 | 4 | 1.5% | 10.30 | 11.60 | 98.00 | 0.01 | 0.04 | 95.1% | 72 | 817 |
| 18 | 56 | 1.5% | 9.40 | 10.20 | 99.00 | 0.00 | 0.03 | 75.6% | 108 | 325 |
| 732 | 242 | 1.5% | 8.55 | 9.20 | 100.00 | 0.02 | 0.07 | 86.4% | 2,161 | 1,938 |
| 32 | 26 | 1.5% | 7.40 | 8.20 | 101.00 | 0.01 | 0.05 | 71.7% | 165 | 634 |
| 193 | 14 | 1.5% | 6.35 | 7.40 | 102.00 | 0.02 | 0.05 | 66.9% | 229 | 408 |
| 252 | 20 | 55.1% | 5.85 | 6.25 | 103.00 | 0.02 | 0.05 | 58.1% | 595 | 634 |
| 263 | 125 | 54.2% | 4.90 | 5.25 | 104.00 | 0.05 | 0.09 | 56.1% | 625 | 1,434 |
| 2,423 | 767 | 48.3% | 3.90 | 4.30 | 105.00 | 0.10 | 0.14 | 53.2% | 786 | 1,555 |
| 1,530 | 468 | 51.2% | 2.98 | 3.50 | 106.00 | 0.16 | 0.25 | 50.3% | 941 | 1,560 |
| 493 | 188 | 54.2% | 2.30 | 2.67 | 107.00 | 0.39 | 0.44 | 51.2% | 829 | 497 |
| 2,943 | 330 | 53.2% | 1.72 | 1.87 | 108.00 | 0.63 | 0.79 | 50.3% | 974 | 692 |
| 1,949 | 2,250 | 51.2% | 1.05 | 1.30 | 109.00 | 0.99 | 1.29 | 50.3% | 1,112 | 601 |
| 2,995 | 2,371 | 55.1% | 0.72 | 0.95 | 110.00 | 1.65 | 1.99 | 55.1% | 885 | 1,183 |
| 1,016 | 914 | 57.1% | 0.50 | 0.61 | 111.00 | 2.20 | 2.68 | 52.2% | 114 | 549 |
| 3,208 | 3,926 | 55.1% | 0.20 | 0.41 | 112.00 | 3.15 | 3.50 | 58.1% | 137 | 276 |
| 1,064 | 1,255 | 62.0% | 0.19 | 0.29 | 113.00 | 4.00 | 4.45 | 62.0% | 144 | 301 |
| 906 | 1,438 | 64.9% | 0.16 | 0.18 | 114.00 | 4.55 | 5.60 | 56.1% | 36 | 229 |
| 1,994 | 3,003 | 70.8% | 0.11 | 0.18 | 115.00 | 5.70 | 6.35 | 57.1% | 38 | 258 |
| 574 | 696 | 70.8% | 0.06 | 0.10 | 116.00 | 5.80 | 8.35 | 72.7% | 1 | 1,346 |
| 714 | 37 | 85.4% | 0.01 | 0.24 | 117.00 | 7.25 | 8.95 | 85.4% | 12 | 76 |
| 1,379 | 1,171 | 87.3% | 0.05 | 0.13 | 118.00 | 8.25 | 9.70 | 1.5% | 13 | 87 |
| 223 | 30 | 82.5% | 0.02 | 0.06 | 119.00 | 9.65 | 10.95 | 126.4% | 7 | 141 |
| 10,519 | 1,213 | 85.4% | 0.02 | 0.04 | 120.00 | 10.85 | 11.50 | 120.5% | 62 | 774 |
| 537 | 144 | 92.2% | 0.02 | 0.04 | 121.00 | 11.85 | 12.65 | 137.1% | 7 | 16 |
| 129 | 32 | 85.4% | 0.00 | 0.04 | 122.00 | 12.55 | 13.65 | 123.4% | 0 | 65 |
| 207 | 23 | 91.2% | 0.00 | 0.23 | 123.00 | 13.80 | 14.70 | 153.7% | 0 | 73 |
| 312 | 6 | 109.8% | 0.01 | 0.05 | 124.00 | 14.35 | 15.90 | 141.0% | 0 | 18 |
| 1,408 | 81 | 102.0% | 0.01 | 0.02 | 125.00 | 15.75 | 16.75 | 169.3% | 13 | 170 |
| 94 | 13 | 154.7% | 0.01 | 0.27 | 126.00 | 16.50 | 17.70 | 150.8% | 0 | 155 |
| 145 | 27 | 111.7% | 0.00 | 0.40 | 127.00 | 17.30 | 18.70 | 123.4% | 0 | 47 |
| 202 | 0 | 114.7% | 0.00 | 1.38 | 127.50 | 16.95 | 19.20 | 1.5% | 0 | 14 |
| 287 | 88 | 117.6% | 0.00 | 0.05 | 128.00 | 18.80 | 19.70 | 191.7% | 4 | 24 |
| 148 | 0 | 119.5% | 0.00 | 1.31 | 128.50 | 18.85 | 20.35 | 167.3% | 11 | 0 |
| 139 | 0 | 122.5% | 0.00 | 1.47 | 129.00 | 19.25 | 20.75 | 134.2% | 335 | 1 |
| 79 | 0 | 124.4% | 0.00 | 1.25 | 129.50 | 20.20 | 21.20 | 193.7% | 328 | 49 |
| 991 | 441 | 127.3% | 0.00 | 0.01 | 130.00 | 20.50 | 21.75 | 182.0% | 2 | 30 |
| 128 | 6 | 129.3% | 0.00 | 0.55 | 130.50 | 20.95 | 22.30 | 184.9% | 10 | 0 |
| 49 | 4 | 132.2% | 0.00 | 0.18 | 131.00 | 21.40 | 22.80 | 183.9% | 55 | 0 |
| 215 | 5 | 134.2% | 0.00 | 0.31 | 131.50 | 21.85 | 23.25 | 172.2% | 46 | 14 |
| 115 | 0 | 137.1% | 0.00 | 0.20 | 132.00 | 21.45 | 23.85 | 1.5% | 1 | 15 |
| 54 | 2 | 139.0% | 0.00 | 0.75 | 132.50 | – | – | – | – | – |
| 70 | 5 | 142.0% | 0.00 | 0.27 | 133.00 | 23.10 | 25.05 | 190.8% | 140 | 16 |
| 58 | 2 | 145.9% | 0.00 | 0.57 | 134.00 | 24.30 | 25.75 | 173.2% | 144 | 0 |
| 284 | 2 | 150.8% | 0.00 | 0.05 | 135.00 | 25.20 | 26.85 | 179.0% | 774 | 2 |
| 105 | 0 | 155.6% | 0.00 | 0.38 | 136.00 | 26.10 | 27.85 | 141.0% | 774 | 1 |
| 188 | 6 | 160.5% | 0.00 | 0.69 | 137.00 | 26.60 | 29.50 | 203.4% | 6 | 1 |
| 287 | 5 | 164.4% | 0.00 | 0.07 | 138.00 | 27.80 | 30.35 | 219.0% | 168 | 0 |
| 56 | 7 | 169.3% | 0.00 | 0.53 | 139.00 | 28.55 | 31.50 | 199.5% | 410 | 0 |
| 499 | 10 | 173.2% | 0.00 | 0.01 | 140.00 | 29.40 | 32.20 | 1.5% | 244 | 1 |
| 73 | 0 | 178.1% | 0.00 | 1.10 | 141.00 | 30.40 | 33.20 | 1.5% | 36 | 1 |
| 46 | 0 | 182.0% | 0.00 | 0.84 | 142.00 | 31.40 | 34.15 | 1.5% | 36 | 0 |
| 37 | 3 | 186.8% | 0.00 | 0.34 | 143.00 | 32.55 | 35.00 | 1.5% | 4 | 0 |
| 44 | 4 | 190.8% | 0.00 | 0.51 | 144.00 | 33.55 | 35.90 | 1.5% | 12 | 0 |
| 196 | 0 | 194.7% | 0.00 | 0.01 | 145.00 | 34.50 | 36.90 | 1.5% | 8 | 0 |
| 42 | 9 | 199.5% | 0.00 | 0.07 | 146.00 | 35.30 | 38.05 | 1.5% | 80 | 0 |
| 221 | 8 | 203.4% | 0.00 | 0.55 | 147.00 | 36.45 | 38.75 | 1.5% | 80 | 0 |
| 44 | 5 | 207.3% | 0.00 | 0.60 | 148.00 | – | – | – | – | – |
| 55 | 3 | 211.2% | 0.00 | 0.53 | 149.00 | – | – | – | – | – |
| 640 | 50 | 215.1% | 0.00 | 0.01 | 150.00 | 39.40 | 41.85 | 1.5% | 0 | 50 |
| 7 | 0 | 220.0% | 0.00 | 2.13 | 151.00 | – | – | – | – | – |
| 11 | 4 | 223.9% | 0.00 | 0.47 | 152.00 | 41.40 | 43.85 | 1.5% | 4 | 0 |
| 7 | 4 | 227.8% | 0.00 | 0.46 | 153.00 | 42.50 | 44.75 | 1.5% | 4 | 0 |
| 2 | 5 | 231.7% | 0.00 | 0.17 | 154.00 | – | – | – | – | – |
| 385 | 5 | 235.6% | 0.00 | 0.10 | 155.00 | – | – | – | – | – |
| 1,127 | 1 | 254.2% | 0.00 | 0.19 | 160.00 | – | – | – | – | – |
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.