| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 220.00 | 0.00 | 4.80 | 107.8% | 0 | 6 |
| – | – | – | – | – | 230.00 | 0.00 | 4.80 | 99.0% | 0 | 29 |
| – | – | – | – | – | 240.00 | 0.00 | 4.80 | 90.3% | 0 | 15 |
| – | – | – | – | – | 245.00 | 0.00 | 4.80 | 86.4% | 0 | 10 |
| – | – | – | – | – | 250.00 | 0.00 | 1.21 | 82.5% | 0 | 32 |
| – | – | – | – | – | 255.00 | 0.00 | 4.80 | 77.6% | 0 | 7 |
| 5 | 0 | 110.8% | 102.10 | 106.30 | 260.00 | 0.00 | 4.80 | 73.7% | 0 | 85 |
| 1 | 0 | 112.7% | 97.50 | 101.30 | 265.00 | 0.00 | 0.07 | 69.8% | 0 | 42 |
| 6 | 0 | 105.9% | 92.50 | 96.25 | 270.00 | 0.00 | 4.80 | 65.9% | 0 | 110 |
| – | – | – | – | – | 275.00 | 0.00 | 2.70 | 62.0% | 0 | 41 |
| 2 | 0 | 96.1% | 82.55 | 86.30 | 280.00 | 0.00 | 2.80 | 59.0% | 0 | 99 |
| 1 | 0 | 81.5% | 77.00 | 81.30 | 285.00 | 0.00 | 4.80 | 55.1% | 0 | 158 |
| 28 | 0 | 84.4% | 72.55 | 76.30 | 290.00 | 0.00 | 4.80 | 51.2% | 0 | 74 |
| 13 | 0 | 80.5% | 67.55 | 71.35 | 295.00 | 0.00 | 4.80 | 47.3% | 0 | 476 |
| 22 | 0 | 74.7% | 62.55 | 66.35 | 300.00 | 0.00 | 0.84 | 44.4% | 0 | 425 |
| 4 | 2 | 63.9% | 57.10 | 61.35 | 305.00 | 0.00 | 0.85 | 40.5% | 0 | 1,092 |
| 656 | 0 | 50.3% | 52.10 | 55.90 | 310.00 | 0.00 | 0.36 | 37.6% | 0 | 317 |
| 27 | 0 | 45.4% | 47.60 | 50.40 | 315.00 | 0.02 | 1.20 | 59.0% | 70 | 607 |
| – | – | – | – | – | 317.50 | 0.05 | 0.79 | 52.2% | 74 | 0 |
| 41 | 1 | 52.2% | 42.30 | 46.45 | 320.00 | 0.05 | 1.07 | 53.2% | 0 | 696 |
| – | – | – | – | – | 322.50 | 0.00 | 4.80 | 28.8% | 0 | 6 |
| 35 | 0 | 50.3% | 37.80 | 41.45 | 325.00 | 0.13 | 0.20 | 38.6% | 65 | 965 |
| 1 | 0 | 47.3% | 35.20 | 38.95 | 327.50 | 0.00 | 4.80 | 25.9% | 0 | 2 |
| 201 | 11 | 35.6% | 32.35 | 35.90 | 330.00 | 0.11 | 0.41 | 36.6% | 6 | 793 |
| – | – | – | – | – | 332.50 | 0.00 | 3.50 | 22.0% | 0 | 9 |
| 205 | 12 | 36.6% | 27.85 | 31.00 | 335.00 | 0.00 | 3.55 | 20.0% | 0 | 588 |
| 1 | 0 | 31.7% | 24.60 | 28.95 | 337.50 | 0.10 | 3.55 | 47.3% | 0 | 7 |
| 348 | 1 | 28.8% | 22.50 | 26.05 | 340.00 | 0.00 | 1.76 | 17.1% | 1 | 474 |
| 13 | 0 | 35.6% | 20.60 | 24.45 | 342.50 | 0.01 | 3.70 | 41.5% | 0 | 9 |
| 845 | 0 | 29.8% | 18.05 | 21.50 | 345.00 | 0.50 | 1.18 | 29.8% | 10 | 394 |
| 11 | 0 | 30.8% | 15.90 | 19.50 | 347.50 | 0.77 | 2.29 | 32.7% | 0 | 25 |
| 697 | 13 | 30.8% | 13.55 | 17.70 | 350.00 | 0.98 | 1.87 | 28.8% | 16 | 439 |
| 81 | 0 | 30.8% | 12.30 | 15.20 | 352.50 | 1.41 | 2.46 | 28.8% | 3 | 29 |
| 373 | 4 | 25.9% | 9.50 | 12.50 | 355.00 | 2.15 | 2.64 | 26.9% | 5 | 96 |
| 57 | 0 | 29.8% | 8.90 | 11.35 | 357.50 | 2.89 | 3.45 | 27.8% | 1 | 55 |
| 798 | 28 | 26.9% | 7.45 | 8.40 | 360.00 | 3.75 | 4.45 | 27.8% | 11 | 231 |
| 24 | 5 | 28.8% | 6.00 | 7.80 | 362.50 | 4.80 | 5.50 | 26.9% | 21 | 19 |
| 602 | 21 | 26.9% | 4.75 | 5.65 | 365.00 | 6.00 | 6.70 | 26.9% | 37 | 66 |
| 0 | 1 | 27.8% | 3.70 | 5.25 | 367.50 | 7.05 | 9.15 | 28.8% | 0 | 2 |
| 949 | 13 | 27.8% | 2.82 | 4.00 | 370.00 | 8.75 | 9.75 | 25.9% | 6 | 100 |
| 0 | 1 | 26.9% | 1.90 | 3.25 | 372.50 | – | – | – | – | – |
| 1,304 | 4 | 27.8% | 1.40 | 2.59 | 375.00 | 11.20 | 14.80 | 26.9% | 0 | 20 |
| 785 | 3 | 27.8% | 0.76 | 1.60 | 380.00 | 15.35 | 19.50 | 29.8% | 1 | 23 |
| 742 | 11 | 34.7% | 0.51 | 2.05 | 385.00 | 20.05 | 24.05 | 31.7% | 1 | 9 |
| 572 | 18 | 31.7% | 0.30 | 0.86 | 390.00 | 24.85 | 28.40 | 31.7% | 0 | 6 |
| 466 | 7 | 42.5% | 0.20 | 1.90 | 395.00 | – | – | – | – | – |
| 513 | 2 | 23.0% | 0.00 | 0.45 | 400.00 | – | – | – | – | – |
| 90 | 0 | 25.9% | 0.00 | 1.90 | 405.00 | 39.65 | 43.65 | 45.4% | 0 | 3 |
| 112 | 0 | 27.8% | 0.00 | 0.60 | 410.00 | – | – | – | – | – |
| 81 | 0 | 30.8% | 0.00 | 0.48 | 415.00 | – | – | – | – | – |
| 96 | 0 | 33.7% | 0.00 | 4.80 | 420.00 | – | – | – | – | – |
| 21 | 0 | 35.6% | 0.00 | 4.80 | 425.00 | – | – | – | – | – |
| 50 | 0 | 38.6% | 0.00 | 0.45 | 430.00 | – | – | – | – | – |
| 7 | 0 | 40.5% | 0.00 | 4.80 | 435.00 | – | – | – | – | – |
| 8 | 0 | 42.5% | 0.00 | 3.60 | 440.00 | – | – | – | – | – |
| 8 | 1 | 45.4% | 0.00 | 3.70 | 445.00 | – | – | – | – | – |
| 91 | 0 | 47.3% | 0.00 | 4.80 | 450.00 | – | – | – | – | – |
| 2 | 0 | 52.2% | 0.00 | 4.80 | 460.00 | – | – | – | – | – |
| 1 | 0 | 56.1% | 0.00 | 4.80 | 470.00 | – | – | – | – | – |
| 1 | 0 | 60.0% | 0.00 | 4.80 | 480.00 | – | – | – | – | – |
| 163 | 0 | 64.9% | 0.00 | 0.05 | 490.00 | – | – | – | – | – |
| 59 | 0 | 68.8% | 0.00 | 0.04 | 500.00 | – | – | – | – | – |
| 36 | 0 | 75.6% | 0.00 | 0.05 | 520.00 | – | – | – | – | – |
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.