| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 11 | 0 | 102.0% | 122.10 | 125.80 | 270.00 | 0.00 | 2.15 | 81.5% | 0 | 18 |
| 2 | 0 | 97.1% | 112.10 | 115.90 | 280.00 | 0.00 | 2.15 | 74.7% | 0 | 16 |
| – | – | – | – | – | 290.00 | 0.00 | 2.20 | 67.8% | 0 | 19 |
| 14 | 4 | 84.4% | 92.20 | 96.00 | 300.00 | 0.00 | 1.15 | 60.0% | 0 | 14 |
| – | – | – | – | – | 302.50 | 0.00 | 2.25 | 59.0% | 10 | 0 |
| 1 | 0 | 79.5% | 82.30 | 86.10 | 310.00 | 0.05 | 2.35 | 101.0% | 2 | 57 |
| 2 | 0 | 73.7% | 72.30 | 76.30 | 320.00 | 0.05 | 1.70 | 84.4% | 2 | 77 |
| 10 | 0 | 71.7% | 62.80 | 66.50 | 330.00 | 0.15 | 1.45 | 72.7% | 0 | 303 |
| 29 | 0 | 67.8% | 53.20 | 57.00 | 340.00 | 0.75 | 1.45 | 66.9% | 11 | 120 |
| 21 | 0 | 64.9% | 43.90 | 47.70 | 350.00 | 1.25 | 2.90 | 66.9% | 897 | 323 |
| – | – | – | – | – | 352.50 | 1.10 | 3.90 | 67.8% | 0 | 8 |
| – | – | – | – | – | 355.00 | 1.30 | 2.70 | 60.0% | 1 | 28 |
| 76 | 0 | 62.0% | 34.90 | 38.80 | 360.00 | 2.35 | 3.30 | 61.0% | 13 | 215 |
| – | – | – | – | – | 365.00 | 2.50 | 5.40 | 62.0% | 3 | 678 |
| – | – | – | – | – | 367.50 | 2.90 | 5.60 | 60.0% | 2 | 0 |
| 177 | 0 | 59.0% | 27.00 | 30.20 | 370.00 | 3.80 | 6.30 | 61.0% | 5 | 153 |
| – | – | – | – | – | 372.50 | 2.90 | 6.90 | 57.1% | 2 | 1 |
| 3 | 0 | 57.1% | 23.00 | 26.00 | 375.00 | 4.40 | 6.40 | 56.1% | 3 | 201 |
| 147 | 1 | 54.2% | 19.30 | 22.00 | 380.00 | 5.70 | 8.80 | 57.1% | 4 | 415 |
| 1 | 0 | 54.2% | 17.30 | 20.50 | 382.50 | 6.90 | 8.90 | 56.1% | 4 | 0 |
| 135 | 1 | 56.1% | 15.90 | 19.80 | 385.00 | 7.80 | 9.80 | 55.1% | 895 | 181 |
| 3 | 0 | 55.1% | 14.90 | 17.40 | 387.50 | – | – | – | – | – |
| 300 | 6 | 52.2% | 12.70 | 15.80 | 390.00 | 9.40 | 12.40 | 55.1% | 7 | 220 |
| 3 | 0 | 56.1% | 12.00 | 15.40 | 392.50 | – | – | – | – | – |
| 67 | 5 | 55.1% | 10.70 | 13.90 | 395.00 | 11.90 | 14.70 | 55.1% | 0 | 293 |
| 5 | 7 | 53.2% | 9.00 | 12.50 | 397.50 | – | – | – | – | – |
| 566 | 12 | 53.2% | 7.80 | 11.50 | 400.00 | 14.10 | 17.30 | 53.2% | 1 | 558 |
| 3 | 13 | 54.2% | 7.20 | 10.40 | 402.50 | – | – | – | – | – |
| 235 | 19 | 52.2% | 6.20 | 9.10 | 405.00 | 17.10 | 19.40 | 50.3% | 0 | 81 |
| 1 | 14 | 54.2% | 5.50 | 8.70 | 407.50 | – | – | – | – | – |
| 204 | 43 | 51.2% | 4.90 | 6.70 | 410.00 | 20.60 | 23.20 | 51.2% | 5 | 137 |
| 70 | 11 | 53.2% | 4.20 | 6.60 | 412.50 | 22.20 | 25.40 | 52.2% | 0 | 20 |
| 25 | 7 | 52.2% | 3.70 | 5.80 | 415.00 | 24.00 | 26.90 | 51.2% | 0 | 4 |
| 23 | 75 | 52.2% | 3.00 | 5.10 | 417.50 | 25.60 | 28.90 | 50.3% | 4 | 5 |
| 634 | 28 | 52.2% | 2.70 | 4.40 | 420.00 | 27.80 | 31.00 | 51.2% | 0 | 295 |
| 27 | 7 | 51.2% | 2.15 | 3.90 | 422.50 | 29.60 | 32.90 | 49.3% | 0 | 4 |
| 166 | 6 | 51.2% | 1.80 | 3.50 | 425.00 | 31.80 | 35.60 | 52.2% | 0 | 7 |
| 11 | 0 | 52.2% | 1.45 | 3.30 | 427.50 | 33.90 | 37.80 | 52.2% | 0 | 5 |
| 423 | 5 | 52.2% | 1.40 | 2.70 | 430.00 | 36.10 | 40.00 | 52.2% | 5 | 234 |
| 28 | 0 | 53.2% | 1.00 | 2.80 | 432.50 | 38.40 | 42.20 | 52.2% | 0 | 2 |
| 86 | 2 | 52.2% | 0.80 | 2.15 | 435.00 | – | – | – | – | – |
| 5 | 0 | 53.2% | 0.60 | 2.15 | 437.50 | – | – | – | – | – |
| 741 | 10 | 51.2% | 0.50 | 1.50 | 440.00 | 45.30 | 49.00 | 52.2% | 0 | 311 |
| 14 | 0 | 53.2% | 0.35 | 1.60 | 442.50 | – | – | – | – | – |
| 20 | 0 | 28.8% | 0.00 | 2.95 | 445.00 | – | – | – | – | – |
| 20 | 0 | 54.2% | 0.25 | 1.35 | 447.50 | – | – | – | – | – |
| 468 | 6 | 53.2% | 0.10 | 1.20 | 450.00 | 54.80 | 58.50 | 53.2% | 0 | 31 |
| 9 | 1 | 31.7% | 0.00 | 2.40 | 452.50 | – | – | – | – | – |
| 11 | 0 | 32.7% | 0.00 | 2.60 | 455.00 | – | – | – | – | – |
| 9 | 4 | 34.7% | 0.00 | 2.30 | 457.50 | – | – | – | – | – |
| 279 | 5 | 35.6% | 0.00 | 1.20 | 460.00 | 64.60 | 68.40 | 58.1% | 0 | 10 |
| 17 | 0 | 37.6% | 0.00 | 1.85 | 465.00 | – | – | – | – | – |
| 339 | 0 | 39.5% | 0.00 | 2.30 | 470.00 | 74.50 | 78.20 | 61.0% | 0 | 2 |
| 24 | 0 | 42.5% | 0.00 | 2.25 | 475.00 | – | – | – | – | – |
| 720 | 9 | 44.4% | 0.00 | 1.20 | 480.00 | – | – | – | – | – |
| 219 | 0 | 46.4% | 0.00 | 2.20 | 485.00 | – | – | – | – | – |
| 283 | 0 | 48.3% | 0.00 | 2.15 | 490.00 | – | – | – | – | – |
| 11 | 0 | 50.3% | 0.00 | 2.15 | 495.00 | – | – | – | – | – |
| 335 | 1 | 52.2% | 0.00 | 2.05 | 500.00 | – | – | – | – | – |
| 8 | 0 | 54.2% | 0.00 | 2.15 | 505.00 | – | – | – | – | – |
| 36 | 0 | 56.1% | 0.00 | 2.15 | 510.00 | – | – | – | – | – |
| 39 | 0 | 60.0% | 0.00 | 2.15 | 520.00 | – | – | – | – | – |
| 38 | 0 | 63.9% | 0.00 | 0.75 | 530.00 | – | – | – | – | – |
| 12 | 0 | 67.8% | 0.00 | 2.15 | 540.00 | – | – | – | – | – |
| 2,884 | 0 | 70.8% | 0.00 | 2.15 | 550.00 | – | – | – | – | – |
| 49 | 0 | 74.7% | 0.00 | 2.15 | 560.00 | – | – | – | – | – |
| 3 | 0 | 77.6% | 0.00 | 2.15 | 570.00 | – | – | – | – | – |
| 2 | 0 | 81.5% | 0.00 | 2.15 | 580.00 | – | – | – | – | – |
| 2 | 0 | 84.4% | 0.00 | 2.15 | 590.00 | – | – | – | – | – |
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.