| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 17 | 1.5% | 154.25 | 157.80 | 160.00 | 0.00 | 0.01 | 411.2% | 4 | 5 |
| 0 | 14 | 1.5% | 149.25 | 152.85 | 165.00 | 0.00 | 0.01 | 393.7% | 2 | 20 |
| 1 | 18 | 553.7% | 145.25 | 148.00 | 170.00 | 0.00 | 0.01 | 376.1% | 0 | 4 |
| 2 | 13 | 366.4% | 139.50 | 143.00 | 175.00 | 0.00 | 0.01 | 359.5% | 7 | 3 |
| 8 | 9 | 432.7% | 134.70 | 138.00 | 180.00 | 0.00 | 0.01 | 342.9% | 0 | 7 |
| 3 | 6 | 1.5% | 129.35 | 133.00 | 185.00 | 0.00 | 0.01 | 327.3% | 0 | 3 |
| 1 | 3 | 1.5% | 124.30 | 127.95 | 190.00 | 0.00 | 0.01 | 312.7% | 0 | 4 |
| 1 | 3 | 337.1% | 119.55 | 123.00 | 195.00 | 0.00 | 0.02 | 297.1% | 0 | 81 |
| 1 | 2 | 409.3% | 115.25 | 117.85 | 200.00 | 0.00 | 0.01 | 282.5% | 0 | 137 |
| 9 | 0 | 1.5% | 109.25 | 112.85 | 205.00 | 0.00 | 0.01 | 268.8% | 0 | 5 |
| 5 | 2 | 1.5% | 104.25 | 107.80 | 210.00 | 0.00 | 0.01 | 254.2% | 0 | 26 |
| 3 | 6 | 1.5% | 99.25 | 102.85 | 215.00 | 0.00 | 0.01 | 240.5% | 0 | 7 |
| 24 | 3 | 329.3% | 95.25 | 97.80 | 220.00 | 0.00 | 0.01 | 226.8% | 0 | 366 |
| 4 | 1 | 310.7% | 90.25 | 92.80 | 225.00 | 0.00 | 0.21 | 214.2% | 0 | 207 |
| 25 | 19 | 256.1% | 85.25 | 87.45 | 230.00 | 0.00 | 0.01 | 201.5% | 0 | 2,059 |
| 48 | 3 | 288.3% | 80.25 | 83.00 | 235.00 | 0.00 | 0.01 | 188.8% | 0 | 1,413 |
| 79 | 4 | 1.5% | 74.30 | 77.85 | 240.00 | 0.00 | 0.01 | 176.1% | 0 | 404 |
| 34 | 0 | 1.5% | 69.30 | 72.90 | 245.00 | 0.00 | 0.01 | 164.4% | 1 | 606 |
| 656 | 8 | 227.8% | 65.30 | 67.80 | 250.00 | 0.00 | 0.01 | 151.7% | 3 | 3,695 |
| 607 | 16 | 211.2% | 60.25 | 62.85 | 255.00 | 0.00 | 0.01 | 140.0% | 1 | 1,017 |
| 1,002 | 3 | 202.5% | 57.75 | 60.35 | 257.50 | 0.00 | 0.02 | 134.2% | 0 | 1,074 |
| 649 | 9 | 199.5% | 55.40 | 57.80 | 260.00 | 0.00 | 0.16 | 128.3% | 69 | 1,172 |
| 4 | 0 | 1.5% | 51.80 | 55.35 | 262.50 | 0.00 | 0.02 | 122.5% | 45 | 771 |
| 497 | 16 | 178.1% | 50.25 | 52.85 | 265.00 | 0.00 | 0.02 | 116.6% | 159 | 2,438 |
| 66 | 4 | 168.3% | 47.70 | 50.35 | 267.50 | 0.00 | 0.02 | 111.7% | 79 | 926 |
| 627 | 12 | 165.4% | 45.30 | 47.85 | 270.00 | 0.00 | 0.01 | 105.9% | 21 | 3,159 |
| 89 | 6 | 156.6% | 42.80 | 45.35 | 272.50 | 0.00 | 0.20 | 100.0% | 20 | 1,338 |
| 694 | 15 | 166.4% | 40.65 | 43.00 | 275.00 | 0.00 | 0.01 | 94.2% | 602 | 6,117 |
| 618 | 2 | 112.7% | 37.95 | 39.70 | 277.50 | 0.00 | 0.02 | 88.3% | 54 | 3,973 |
| 1,419 | 122 | 1.5% | 35.65 | 36.70 | 280.00 | 0.00 | 0.01 | 83.4% | 540 | 4,698 |
| 592 | 37 | 1.5% | 32.90 | 34.30 | 282.50 | 0.00 | 0.01 | 77.6% | 157 | 1,127 |
| 1,012 | 87 | 87.3% | 30.90 | 31.70 | 285.00 | 0.00 | 0.01 | 71.7% | 696 | 3,325 |
| 1,903 | 68 | 108.8% | 27.80 | 30.35 | 287.50 | 0.01 | 0.02 | 66.9% | 582 | 1,959 |
| 3,781 | 295 | 81.5% | 25.90 | 26.80 | 290.00 | 0.01 | 0.02 | 61.0% | 841 | 4,011 |
| 2,590 | 64 | 74.7% | 23.40 | 24.30 | 292.50 | 0.01 | 0.03 | 60.0% | 404 | 1,440 |
| 3,094 | 3,132 | 67.8% | 20.85 | 21.85 | 295.00 | 0.02 | 0.03 | 57.1% | 2,362 | 4,522 |
| 4,919 | 355 | 54.2% | 17.90 | 19.70 | 297.50 | 0.02 | 0.04 | 51.2% | 2,109 | 3,715 |
| 9,142 | 2,300 | 72.7% | 16.00 | 17.40 | 300.00 | 0.03 | 0.04 | 46.4% | 17,478 | 13,062 |
| 4,585 | 814 | 57.1% | 13.15 | 14.90 | 302.50 | 0.04 | 0.05 | 40.5% | 17,189 | 4,577 |
| 4,321 | 2,924 | 1.5% | 10.65 | 11.50 | 305.00 | 0.06 | 0.07 | 36.6% | 37,324 | 14,156 |
| 2,478 | 1,981 | 39.5% | 8.50 | 9.50 | 307.50 | 0.09 | 0.10 | 31.7% | 38,700 | 6,042 |
| 9,815 | 17,364 | 30.8% | 6.20 | 6.80 | 310.00 | 0.18 | 0.19 | 27.8% | 40,174 | 8,069 |
| 5,302 | 44,814 | 24.9% | 4.00 | 4.35 | 312.50 | 0.43 | 0.46 | 25.9% | 41,339 | 4,851 |
| 13,546 | 94,238 | 24.9% | 2.31 | 2.38 | 315.00 | 1.02 | 1.13 | 24.9% | 21,994 | 2,427 |
| 5,013 | 66,323 | 24.9% | 1.10 | 1.13 | 317.50 | 2.28 | 2.45 | 24.9% | 3,300 | 414 |
| 23,209 | 55,405 | 25.9% | 0.46 | 0.48 | 320.00 | 3.95 | 4.40 | 24.9% | 881 | 388 |
| 6,808 | 23,086 | 27.8% | 0.18 | 0.20 | 322.50 | 5.70 | 6.90 | 21.0% | 127 | 124 |
| 14,784 | 17,159 | 29.8% | 0.07 | 0.08 | 325.00 | 7.90 | 9.80 | 30.8% | 247 | 72 |
| 1,003 | 5,842 | 32.7% | 0.03 | 0.04 | 327.50 | 10.35 | 12.30 | 35.6% | 41 | 26 |
| 10,070 | 4,341 | 36.6% | 0.02 | 0.03 | 330.00 | 12.25 | 14.50 | 1.5% | 17 | 4 |
| 138 | 637 | 37.6% | 0.00 | 0.02 | 332.50 | – | – | – | – | – |
| 1,753 | 974 | 42.5% | 0.00 | 0.02 | 335.00 | – | – | – | – | – |
| 76 | 428 | 47.3% | 0.00 | 0.01 | 337.50 | – | – | – | – | – |
| 5,559 | 2,635 | 51.2% | 0.00 | 0.01 | 340.00 | – | – | – | – | – |
| 8 | 2 | 56.1% | 0.00 | 0.01 | 342.50 | – | – | – | – | – |
| 772 | 31 | 61.0% | 0.00 | 0.01 | 345.00 | – | – | – | – | – |
| 2,019 | 1 | 69.8% | 0.00 | 0.01 | 350.00 | – | – | – | – | – |
| 629 | 0 | 78.6% | 0.00 | 0.01 | 355.00 | 37.25 | 39.80 | 1.5% | 19 | 5 |
| 188 | 0 | 87.3% | 0.00 | 0.01 | 360.00 | 42.25 | 45.60 | 122.5% | 4 | 0 |
| 38 | 0 | 95.1% | 0.00 | 0.01 | 365.00 | 47.90 | 50.50 | 156.6% | 4 | 0 |
| 11 | 0 | 102.9% | 0.00 | 0.01 | 370.00 | 52.40 | 55.60 | 152.7% | 4 | 0 |
| 43 | 0 | 111.7% | 0.00 | 0.01 | 375.00 | – | – | – | – | – |
| 22 | 0 | 119.5% | 0.00 | 0.01 | 380.00 | – | – | – | – | – |
| 79 | 0 | 126.4% | 0.00 | 0.01 | 385.00 | 67.25 | 70.80 | 187.8% | 6 | 0 |
| 8 | 0 | 134.2% | 0.00 | 0.01 | 390.00 | 72.55 | 74.80 | 1.5% | 8 | 0 |
| 93 | 0 | 142.0% | 0.00 | 0.01 | 395.00 | 77.25 | 80.60 | 193.7% | 2 | 0 |
| 242 | 5 | 148.8% | 0.00 | 0.01 | 400.00 | – | – | – | – | – |
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.