| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 27.85 | 30.90 | 60.00 | 0.00 | 2.13 | 100.0% | 1 | 2 |
| 4 | 0 | 1.5% | 22.85 | 26.65 | 65.00 | 0.00 | 0.04 | 81.5% | 0 | 23 |
| 161 | 0 | 1.5% | 17.90 | 21.00 | 70.00 | 0.00 | 0.47 | 63.9% | 10 | 129 |
| 42 | 0 | 1.5% | 12.90 | 16.70 | 75.00 | 0.00 | 0.08 | 48.3% | 14 | 237 |
| – | – | – | – | – | 77.50 | 0.00 | 0.57 | 40.5% | 0 | 52 |
| 5 | 10 | 1.5% | 9.95 | 13.75 | 78.00 | 0.02 | 0.17 | 54.2% | 0 | 611 |
| 5 | 2 | 1.5% | 9.00 | 12.80 | 79.00 | 0.00 | 0.58 | 35.6% | 47 | 209 |
| 98 | 9 | 56.1% | 8.60 | 11.80 | 80.00 | 0.11 | 0.17 | 49.3% | 13 | 785 |
| 3 | 0 | 55.1% | 7.65 | 10.90 | 81.00 | 0.03 | 0.38 | 49.3% | 9 | 216 |
| 130 | 0 | 38.6% | 6.15 | 9.95 | 82.00 | 0.20 | 0.46 | 50.3% | 2 | 97 |
| 16 | 0 | 52.2% | 6.25 | 9.50 | 82.50 | 0.07 | 0.51 | 46.4% | 2 | 62 |
| 11 | 0 | 52.2% | 5.80 | 9.10 | 83.00 | 0.25 | 0.56 | 48.3% | 2 | 91 |
| 84 | 0 | 41.5% | 4.40 | 8.20 | 84.00 | 0.21 | 0.60 | 43.4% | 7 | 170 |
| 231 | 4 | 41.5% | 3.55 | 7.40 | 85.00 | 0.55 | 0.68 | 44.4% | 40 | 967 |
| 411 | 1 | 42.5% | 4.40 | 5.00 | 86.00 | 0.71 | 0.92 | 43.4% | 9 | 691 |
| 101 | 3 | 40.5% | 3.65 | 4.20 | 87.00 | 0.97 | 1.21 | 43.4% | 10 | 32 |
| 37 | 45 | 42.5% | 3.50 | 3.85 | 87.50 | 1.03 | 1.37 | 42.5% | 0 | 167 |
| 22 | 23 | 43.4% | 3.25 | 3.50 | 88.00 | 1.30 | 1.65 | 44.4% | 13 | 37 |
| 279 | 3 | 43.4% | 2.70 | 2.92 | 89.00 | 1.71 | 1.94 | 42.5% | 40 | 278 |
| 598 | 639 | 44.4% | 2.19 | 2.45 | 90.00 | 2.22 | 2.39 | 43.4% | 160 | 4,174 |
| 209 | 36 | 42.5% | 1.73 | 1.88 | 91.00 | 2.60 | 3.10 | 42.5% | 19 | 27 |
| 128 | 27 | 43.4% | 1.33 | 1.55 | 92.00 | 3.25 | 3.70 | 43.4% | 7 | 34 |
| 857 | 2 | 42.5% | 1.16 | 1.32 | 92.50 | 3.65 | 4.05 | 43.4% | 1 | 1,213 |
| 136 | 103 | 42.5% | 1.00 | 1.18 | 93.00 | 3.90 | 4.40 | 42.5% | 0 | 2 |
| 124 | 30 | 42.5% | 0.72 | 0.90 | 94.00 | – | – | – | – | – |
| 834 | 101 | 42.5% | 0.58 | 0.65 | 95.00 | 5.15 | 6.20 | 42.5% | 1 | 526 |
| 41 | 63 | 42.5% | 0.35 | 0.60 | 96.00 | – | – | – | – | – |
| 88 | 14 | 45.4% | 0.28 | 0.55 | 97.00 | – | – | – | – | – |
| 191 | 22 | 42.5% | 0.23 | 0.36 | 97.50 | 6.10 | 9.95 | 49.3% | 1 | 297 |
| 32 | 0 | 44.4% | 0.05 | 0.50 | 98.00 | 6.60 | 9.85 | 39.5% | 2 | 0 |
| 2,047 | 20 | 45.4% | 0.11 | 0.20 | 100.00 | 8.65 | 12.30 | 58.1% | 3 | 671 |
| 1,486 | 16 | 50.3% | 0.02 | 0.08 | 105.00 | 13.85 | 16.65 | 64.9% | 0 | 386 |
| 2,612 | 1 | 51.2% | 0.00 | 0.15 | 110.00 | – | – | – | – | – |
| 1,987 | 66 | 71.7% | 0.02 | 0.06 | 115.00 | – | – | – | – | – |
| 1,241 | 0 | 70.8% | 0.00 | 0.04 | 120.00 | – | – | – | – | – |
| 515 | 3 | 79.5% | 0.00 | 0.03 | 125.00 | – | – | – | – | – |
| 629 | 0 | 88.3% | 0.00 | 0.05 | 130.00 | – | – | – | – | – |
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.