| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 20 | 0 | 1.5% | 88.65 | 94.10 | 130.00 | 0.00 | 0.06 | 119.5% | 0 | 742 |
| 46 | 0 | 128.3% | 83.50 | 92.10 | 135.00 | 0.00 | 0.10 | 111.7% | 1 | 406 |
| 28 | 0 | 1.5% | 78.50 | 85.40 | 140.00 | 0.00 | 0.11 | 103.9% | 0 | 236 |
| 11 | 0 | 108.8% | 73.50 | 82.10 | 145.00 | 0.00 | 0.72 | 97.1% | 0 | 449 |
| 103 | 0 | 1.5% | 68.55 | 76.40 | 150.00 | 0.00 | 0.31 | 89.3% | 0 | 906 |
| 67 | 0 | 1.5% | 63.75 | 69.60 | 155.00 | 0.00 | 0.43 | 82.5% | 0 | 390 |
| 178 | 0 | 1.5% | 58.90 | 64.25 | 160.00 | 0.00 | 0.16 | 75.6% | 0 | 851 |
| 109 | 0 | 1.5% | 53.75 | 59.55 | 165.00 | 0.00 | 0.03 | 69.8% | 2 | 515 |
| 87 | 0 | 1.5% | 48.80 | 54.55 | 170.00 | 0.00 | 0.10 | 62.9% | 68 | 2,890 |
| – | – | – | – | – | 172.50 | 0.00 | 0.53 | 60.0% | 2 | 234 |
| 207 | 0 | 1.5% | 43.75 | 48.60 | 175.00 | 0.00 | 0.25 | 57.1% | 2 | 637 |
| – | – | – | – | – | 177.50 | 0.00 | 0.22 | 54.2% | 0 | 66 |
| 268 | 51 | 1.5% | 39.00 | 43.80 | 180.00 | 0.02 | 0.17 | 65.9% | 8 | 1,159 |
| 1 | 0 | 1.5% | 36.30 | 42.70 | 182.50 | 0.00 | 0.55 | 47.3% | 8 | 89 |
| 3,117 | 0 | 1.5% | 34.05 | 39.25 | 185.00 | 0.00 | 0.49 | 44.4% | 77 | 3,635 |
| 1 | 0 | 1.5% | 31.35 | 37.35 | 187.50 | 0.00 | 0.57 | 41.5% | 0 | 377 |
| 292 | 0 | 1.5% | 28.85 | 33.65 | 190.00 | 0.06 | 0.13 | 51.2% | 154 | 1,824 |
| 39 | 0 | 1.5% | 26.30 | 32.40 | 192.50 | 0.00 | 0.41 | 35.6% | 38 | 395 |
| 202 | 5 | 1.5% | 24.30 | 28.65 | 195.00 | 0.16 | 0.22 | 48.3% | 71 | 1,604 |
| 68 | 0 | 1.5% | 21.85 | 27.35 | 197.50 | 0.10 | 0.43 | 48.3% | 10 | 234 |
| 2,914 | 184 | 38.6% | 22.00 | 23.90 | 200.00 | 0.30 | 0.38 | 46.4% | 2,787 | 4,687 |
| 301 | 0 | 1.5% | 17.05 | 21.55 | 202.50 | 0.44 | 0.93 | 49.3% | 8 | 155 |
| 1,564 | 37 | 1.5% | 16.00 | 19.50 | 205.00 | 0.65 | 0.82 | 45.4% | 202 | 839 |
| 190 | 13 | 39.5% | 14.45 | 17.60 | 207.50 | 0.71 | 1.08 | 43.4% | 267 | 115 |
| 1,149 | 56 | 36.6% | 12.35 | 14.85 | 210.00 | 1.16 | 1.55 | 43.4% | 142 | 922 |
| 138 | 68 | 45.4% | 10.80 | 13.95 | 212.50 | 1.59 | 2.11 | 43.4% | 24 | 159 |
| 791 | 162 | 43.4% | 9.95 | 10.75 | 215.00 | 2.38 | 2.80 | 43.4% | 67 | 1,024 |
| 922 | 40 | 43.4% | 8.20 | 9.15 | 217.50 | 3.25 | 3.70 | 44.4% | 58 | 331 |
| 3,239 | 195 | 43.4% | 7.00 | 7.50 | 220.00 | 4.25 | 4.70 | 44.4% | 246 | 2,060 |
| 110 | 122 | 43.4% | 5.65 | 6.15 | 222.50 | 5.45 | 5.90 | 44.4% | 38 | 6 |
| 1,883 | 1,113 | 46.4% | 4.60 | 5.65 | 225.00 | 6.55 | 7.40 | 44.4% | 16 | 1,603 |
| 34 | 198 | 44.4% | 3.65 | 4.10 | 227.50 | 8.15 | 8.95 | 44.4% | 6 | 2 |
| 1,830 | 602 | 45.4% | 2.90 | 3.30 | 230.00 | 10.00 | 10.45 | 44.4% | 15 | 742 |
| 25 | 23 | 44.4% | 1.94 | 2.72 | 232.50 | 11.45 | 12.70 | 45.4% | 4 | 1 |
| 694 | 1,533 | 45.4% | 1.68 | 2.00 | 235.00 | 13.75 | 14.75 | 47.3% | 2 | 730 |
| 3 | 38 | 46.4% | 1.13 | 1.79 | 237.50 | – | – | – | – | – |
| 6,537 | 2,328 | 48.3% | 1.13 | 1.40 | 240.00 | 16.05 | 21.65 | 53.2% | 0 | 313 |
| 6 | 14 | 47.3% | 0.66 | 1.18 | 242.50 | 18.90 | 23.00 | 53.2% | 1 | 0 |
| 3,395 | 45 | 49.3% | 0.58 | 1.00 | 245.00 | 22.35 | 25.60 | 63.9% | 0 | 196 |
| 1 | 17 | 49.3% | 0.34 | 0.83 | 247.50 | – | – | – | – | – |
| 7,757 | 853 | 52.2% | 0.49 | 0.61 | 250.00 | 26.70 | 30.25 | 65.9% | 9 | 340 |
| 0 | 7 | 53.2% | 0.28 | 0.60 | 252.50 | 29.50 | 33.55 | 76.6% | 0 | 1 |
| 694 | 24 | 54.2% | 0.28 | 0.42 | 255.00 | 31.45 | 36.60 | 81.5% | 0 | 14 |
| 8 | 1 | 57.1% | 0.23 | 0.47 | 257.50 | – | – | – | – | – |
| 1,210 | 37 | 57.1% | 0.26 | 0.29 | 260.00 | 36.95 | 40.90 | 87.3% | 0 | 125 |
| 13 | 1 | 39.5% | 0.00 | 1.94 | 262.50 | – | – | – | – | – |
| 2,567 | 13 | 64.9% | 0.09 | 0.60 | 265.00 | 41.55 | 46.95 | 100.0% | 0 | 57 |
| 964 | 93 | 64.9% | 0.05 | 0.35 | 270.00 | 46.15 | 50.85 | 95.1% | 0 | 3 |
| 888 | 12 | 66.9% | 0.02 | 0.27 | 275.00 | – | – | – | – | – |
| 865 | 27 | 69.8% | 0.01 | 0.22 | 280.00 | 56.60 | 60.80 | 111.7% | 0 | 3 |
| 520 | 3 | 75.6% | 0.05 | 0.24 | 285.00 | – | – | – | – | – |
| 1,761 | 6 | 76.6% | 0.03 | 0.18 | 290.00 | 66.75 | 70.85 | 126.4% | 308 | 56 |
| 476 | 0 | 63.9% | 0.00 | 0.21 | 295.00 | 70.70 | 75.85 | 121.5% | 0 | 14 |
| 1,844 | 11 | 80.5% | 0.01 | 0.10 | 300.00 | 76.45 | 80.30 | 129.3% | 83 | 41 |
| 324 | 0 | 70.8% | 0.00 | 1.00 | 305.00 | 80.95 | 86.65 | 142.9% | 28 | 19 |
| 608 | 8 | 87.3% | 0.02 | 0.10 | 310.00 | 86.60 | 90.80 | 146.8% | 6 | 6 |
| 1,001 | 1 | 76.6% | 0.00 | 0.25 | 315.00 | 91.75 | 95.75 | 153.7% | 12 | 7 |
| 1,060 | 0 | 80.5% | 0.00 | 0.08 | 320.00 | 96.10 | 101.65 | 161.5% | 26 | 14 |
| 620 | 0 | 83.4% | 0.00 | 0.86 | 325.00 | 102.00 | 103.85 | 142.9% | 4 | 5 |
| 514 | 1 | 86.4% | 0.00 | 0.05 | 330.00 | 106.20 | 111.65 | 172.2% | 2 | 1 |
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.