| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 75.00 | 0.00 | 1.55 | 153.7% | 0 | 9 |
| – | – | – | – | – | 80.00 | 0.00 | 0.05 | 139.0% | 0 | 8 |
| 56 | 0 | 1.5% | 60.40 | 63.75 | 85.00 | 0.00 | 0.01 | 126.4% | 0 | 329 |
| 44 | 0 | 1.5% | 55.65 | 58.05 | 90.00 | 0.00 | 0.10 | 113.7% | 0 | 102 |
| 245 | 0 | 154.7% | 51.10 | 53.85 | 95.00 | 0.00 | 0.25 | 102.0% | 1 | 290 |
| 296 | 50 | 1.5% | 45.45 | 48.45 | 100.00 | 0.01 | 0.05 | 102.0% | 0 | 1,430 |
| 190 | 0 | 1.5% | 40.25 | 43.80 | 105.00 | 0.01 | 0.07 | 93.2% | 0 | 553 |
| – | – | – | – | – | 109.00 | 0.00 | 0.65 | 72.7% | 0 | 42 |
| 214 | 148 | 1.5% | 35.15 | 38.05 | 110.00 | 0.03 | 0.06 | 81.5% | 41 | 987 |
| – | – | – | – | – | 111.00 | 0.00 | 1.35 | 67.8% | 0 | 16 |
| – | – | – | – | – | 112.00 | 0.00 | 1.35 | 65.9% | 0 | 64 |
| – | – | – | – | – | 113.00 | 0.00 | 0.59 | 63.9% | 0 | 17 |
| 1 | 0 | 101.0% | 32.15 | 34.95 | 114.00 | 0.00 | 0.65 | 62.0% | 0 | 331 |
| 42 | 10 | 73.7% | 31.20 | 33.35 | 115.00 | 0.01 | 0.66 | 98.1% | 2 | 1,509 |
| 1 | 0 | 95.1% | 30.20 | 32.90 | 116.00 | 0.00 | 0.64 | 58.1% | 0 | 123 |
| – | – | – | – | – | 117.00 | 0.00 | 1.14 | 56.1% | 0 | 89 |
| 1 | 0 | 1.5% | 27.35 | 30.35 | 118.00 | 0.00 | 0.62 | 54.2% | 1 | 275 |
| – | – | – | – | – | 119.00 | 0.00 | 0.55 | 53.2% | 0 | 50 |
| 344 | 4 | 65.9% | 26.25 | 28.35 | 120.00 | 0.10 | 0.27 | 74.7% | 47 | 739 |
| – | – | – | – | – | 121.00 | 0.05 | 0.84 | 86.4% | 0 | 31 |
| 7 | 0 | 57.1% | 23.50 | 27.05 | 122.00 | 0.02 | 0.79 | 81.5% | 0 | 42 |
| 4 | 0 | 66.9% | 22.70 | 26.10 | 123.00 | 0.00 | 0.65 | 45.4% | 0 | 134 |
| 5 | 0 | 65.9% | 21.70 | 25.15 | 124.00 | 0.15 | 0.83 | 78.6% | 7 | 70 |
| 985 | 3 | 63.9% | 21.35 | 23.50 | 125.00 | 0.17 | 0.45 | 68.8% | 123 | 1,103 |
| 8 | 0 | 76.6% | 20.45 | 23.20 | 126.00 | 0.10 | 1.40 | 81.5% | 2 | 38 |
| 11 | 0 | 74.7% | 19.45 | 22.25 | 127.00 | 0.09 | 0.76 | 67.8% | 0 | 173 |
| 37 | 0 | 60.0% | 17.70 | 21.35 | 128.00 | 0.01 | 0.83 | 64.9% | 1 | 31 |
| 49 | 0 | 62.0% | 16.85 | 20.45 | 129.00 | 0.19 | 0.82 | 64.9% | 1 | 74 |
| 1,822 | 7 | 65.9% | 16.40 | 19.35 | 130.00 | 0.50 | 0.76 | 65.9% | 1,555 | 1,075 |
| 163 | 0 | 52.2% | 15.00 | 18.05 | 131.00 | 0.26 | 0.96 | 62.0% | 8 | 127 |
| 24 | 11 | 65.9% | 14.90 | 17.30 | 132.00 | 0.49 | 0.99 | 62.0% | 2 | 65 |
| 15 | 0 | 62.9% | 13.55 | 16.70 | 133.00 | 0.60 | 1.33 | 63.9% | 0 | 335 |
| 46 | 0 | 59.0% | 12.80 | 15.40 | 134.00 | 0.70 | 1.47 | 62.9% | 1 | 37 |
| 1,090 | 4 | 58.1% | 12.45 | 14.00 | 135.00 | 0.83 | 1.63 | 62.9% | 38 | 448 |
| 85 | 4 | 58.1% | 10.60 | 14.20 | 136.00 | 0.81 | 1.42 | 57.1% | 0 | 77 |
| 1 | 1 | 63.9% | 10.55 | 13.30 | 137.00 | 1.22 | 1.90 | 61.0% | 5 | 0 |
| 5 | 0 | 58.1% | 9.85 | 11.80 | 138.00 | 1.19 | 2.17 | 59.0% | 3 | 0 |
| 3 | 0 | 58.1% | 9.10 | 11.00 | 139.00 | 1.58 | 2.40 | 60.0% | 8 | 29 |
| 914 | 118 | 56.1% | 8.75 | 9.70 | 140.00 | 1.85 | 2.30 | 57.1% | 24 | 507 |
| 6 | 122 | 57.1% | 7.70 | 9.50 | 141.00 | 2.10 | 2.98 | 59.0% | 0 | 1 |
| 1 | 7 | 56.1% | 7.55 | 8.20 | 142.00 | 2.48 | 2.86 | 57.1% | 0 | 4 |
| 8 | 28 | 55.1% | 6.60 | 7.65 | 143.00 | 2.73 | 3.20 | 56.1% | 0 | 7 |
| 6 | 4 | 57.1% | 6.40 | 7.00 | 144.00 | 3.20 | 3.60 | 56.1% | 8 | 1 |
| 601 | 14 | 58.1% | 5.90 | 6.45 | 145.00 | 3.55 | 4.00 | 56.1% | 23 | 666 |
| 5 | 14 | 57.1% | 5.30 | 5.80 | 146.00 | 4.05 | 4.45 | 56.1% | 10 | 13 |
| 3 | 66 | 56.1% | 4.80 | 5.15 | 147.00 | 4.55 | 4.95 | 56.1% | 10 | 4 |
| 2 | 12 | 56.1% | 4.35 | 4.75 | 148.00 | 4.50 | 5.45 | 52.2% | 1 | 69 |
| 0 | 83 | 56.1% | 3.90 | 4.20 | 149.00 | 5.45 | 6.55 | 58.1% | 1 | 71 |
| 2,637 | 187 | 55.1% | 3.50 | 3.75 | 150.00 | 6.15 | 7.05 | 58.1% | 25 | 393 |
| 14 | 14 | 56.1% | 2.63 | 2.88 | 152.50 | – | – | – | – | – |
| 1,893 | 91 | 56.1% | 1.91 | 2.15 | 155.00 | 8.85 | 10.60 | 55.1% | 2 | 127 |
| 35 | 11 | 56.1% | 1.39 | 1.60 | 157.50 | – | – | – | – | – |
| 816 | 162 | 54.2% | 0.80 | 1.09 | 160.00 | 12.20 | 15.05 | 52.2% | 5 | 273 |
| 8 | 27 | 56.1% | 0.62 | 0.90 | 162.50 | – | – | – | – | – |
| 922 | 79 | 56.1% | 0.34 | 0.65 | 165.00 | 16.65 | 20.05 | 59.0% | 1 | 141 |
| 1 | 13 | 56.1% | 0.16 | 0.50 | 167.50 | – | – | – | – | – |
| 1,142 | 38 | 58.1% | 0.21 | 0.30 | 170.00 | 21.40 | 25.00 | 64.9% | 0 | 297 |
| 1 | 0 | 59.0% | 0.09 | 0.31 | 172.50 | – | – | – | – | – |
| 1,185 | 284 | 71.7% | 0.12 | 0.60 | 175.00 | 26.95 | 29.05 | 66.9% | 0 | 11 |
| 1 | 0 | 46.4% | 0.00 | 1.35 | 177.50 | – | – | – | – | – |
| 805 | 3 | 63.9% | 0.08 | 0.10 | 180.00 | – | – | – | – | – |
| 16 | 0 | 52.2% | 0.00 | 1.11 | 182.50 | – | – | – | – | – |
| 525 | 51 | 77.6% | 0.01 | 0.31 | 185.00 | 36.65 | 39.35 | 84.4% | 1 | 0 |
| 418 | 4 | 61.0% | 0.00 | 0.08 | 190.00 | – | – | – | – | – |
| 189 | 0 | 65.9% | 0.00 | 0.75 | 195.00 | – | – | – | – | – |
| 1,776 | 28 | 79.5% | 0.02 | 0.03 | 200.00 | 51.65 | 54.55 | 112.7% | 1 | 0 |
| 250 | 0 | 81.5% | 0.00 | 0.60 | 210.00 | 61.65 | 64.55 | 127.3% | 1 | 1 |
| 854 | 0 | 91.2% | 0.00 | 0.05 | 220.00 | – | – | – | – | – |
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.