| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 0 | 4 | 561.5% | 194.70 | 198.20 | 205.00 | 0.00 | 0.01 | 397.6% | 0 | 957 |
| 5 | 5 | 557.6% | 189.70 | 193.35 | 210.00 | 0.00 | 0.01 | 383.9% | 0 | 43 |
| 7 | 11 | 539.0% | 184.70 | 188.35 | 215.00 | 0.00 | 0.01 | 371.2% | 0 | 2,744 |
| 11 | 8 | 457.1% | 179.70 | 182.85 | 220.00 | 0.00 | 0.01 | 357.6% | 0 | 62 |
| 2 | 1 | 473.7% | 174.40 | 178.35 | 225.00 | 0.00 | 0.01 | 344.9% | 0 | 627 |
| 5 | 2 | 485.4% | 169.70 | 173.35 | 230.00 | 0.00 | 0.01 | 333.2% | 0 | 1,281 |
| 231 | 1 | 410.3% | 164.70 | 167.85 | 235.00 | 0.00 | 0.01 | 320.5% | 0 | 520 |
| 70 | 2 | 452.2% | 159.70 | 163.35 | 240.00 | 0.00 | 0.01 | 308.8% | 0 | 53 |
| 1 | 1 | 409.3% | 154.40 | 158.35 | 245.00 | 0.00 | 0.01 | 297.1% | 0 | 133 |
| 11 | 4 | 423.9% | 149.75 | 153.35 | 250.00 | 0.00 | 0.01 | 285.4% | 0 | 79 |
| 0 | 7 | 408.3% | 144.75 | 148.35 | 255.00 | 0.00 | 0.01 | 274.7% | 0 | 59 |
| 0 | 2 | 392.7% | 139.75 | 143.35 | 260.00 | 0.00 | 0.01 | 262.9% | 0 | 224 |
| – | – | – | – | – | 265.00 | 0.00 | 0.01 | 252.2% | 6 | 253 |
| – | – | – | – | – | 270.00 | 0.00 | 0.01 | 241.5% | 22 | 323 |
| 1 | 2 | 340.0% | 124.75 | 128.25 | 275.00 | 0.00 | 0.01 | 231.7% | 20 | 720 |
| 2 | 2 | 326.4% | 119.75 | 123.25 | 280.00 | 0.00 | 0.01 | 221.0% | 0 | 186 |
| 1 | 0 | 311.7% | 114.75 | 118.25 | 285.00 | 0.00 | 0.01 | 211.2% | 8 | 101 |
| 174 | 0 | 275.6% | 109.75 | 112.95 | 290.00 | 0.00 | 0.01 | 200.5% | 3 | 299 |
| 114 | 0 | 1.5% | 104.75 | 107.45 | 295.00 | 0.00 | 0.01 | 190.8% | 102 | 309 |
| 20 | 0 | 263.9% | 99.75 | 103.15 | 300.00 | 0.00 | 0.80 | 181.0% | 8 | 492 |
| 1 | 0 | 257.1% | 94.75 | 98.25 | 305.00 | 0.00 | 0.05 | 171.2% | 2 | 331 |
| 90 | 3 | 243.4% | 89.75 | 93.25 | 310.00 | 0.00 | 0.01 | 162.5% | 4 | 904 |
| 2 | 3 | 231.7% | 87.25 | 90.65 | 312.50 | 0.00 | 0.02 | 157.6% | 15 | 91 |
| 43 | 1 | 209.3% | 84.75 | 87.90 | 315.00 | 0.00 | 0.01 | 152.7% | 56 | 1,540 |
| 1 | 0 | 189.8% | 82.25 | 85.25 | 317.50 | 0.00 | 0.01 | 147.8% | 34 | 1,321 |
| 41 | 7 | 1.5% | 79.75 | 82.40 | 320.00 | 0.00 | 0.01 | 143.9% | 108 | 748 |
| 1 | 0 | 211.2% | 77.25 | 80.75 | 322.50 | 0.00 | 0.95 | 139.0% | 18 | 95 |
| 172 | 0 | 1.5% | 74.75 | 77.50 | 325.00 | 0.00 | 0.01 | 134.2% | 108 | 3,248 |
| 3 | 0 | 195.6% | 72.20 | 75.75 | 327.50 | 0.00 | 0.01 | 130.3% | 21 | 185 |
| 46 | 0 | 191.7% | 69.75 | 73.25 | 330.00 | 0.00 | 0.01 | 125.4% | 1,194 | 2,506 |
| 1 | 0 | 184.9% | 67.25 | 70.75 | 332.50 | 0.00 | 0.01 | 120.5% | 451 | 879 |
| 5 | 0 | 173.2% | 64.45 | 68.40 | 335.00 | 0.01 | 0.20 | 150.8% | 425 | 1,140 |
| 1 | 0 | 179.0% | 62.25 | 65.90 | 337.50 | 0.00 | 0.19 | 111.7% | 287 | 744 |
| 36 | 3 | 1.5% | 59.75 | 62.40 | 340.00 | 0.01 | 0.04 | 119.5% | 486 | 1,623 |
| 5 | 0 | 166.4% | 57.25 | 60.90 | 342.50 | 0.00 | 0.20 | 102.9% | 145 | 295 |
| 25 | 0 | 153.7% | 54.70 | 58.30 | 345.00 | 0.01 | 0.28 | 134.2% | 553 | 2,941 |
| 10 | 0 | 148.8% | 52.25 | 55.80 | 347.50 | 0.02 | 0.08 | 111.7% | 488 | 528 |
| 73 | 11 | 1.5% | 49.80 | 52.40 | 350.00 | 0.02 | 0.18 | 116.6% | 731 | 4,738 |
| 20 | 3 | 121.5% | 47.30 | 50.35 | 352.50 | 0.01 | 0.20 | 112.7% | 237 | 454 |
| 352 | 5 | 1.5% | 44.85 | 47.40 | 355.00 | 0.02 | 0.10 | 99.0% | 413 | 944 |
| 86 | 3 | 1.5% | 42.30 | 44.95 | 357.50 | 0.02 | 0.10 | 94.2% | 385 | 1,165 |
| 1,323 | 57 | 1.5% | 39.85 | 42.35 | 360.00 | 0.03 | 0.06 | 84.4% | 1,345 | 2,834 |
| 146 | 34 | 100.0% | 37.50 | 40.20 | 362.50 | 0.03 | 0.32 | 97.1% | 256 | 1,266 |
| 296 | 37 | 59.0% | 34.85 | 37.45 | 365.00 | 0.05 | 0.08 | 80.5% | 587 | 1,680 |
| 329 | 13 | 79.5% | 32.60 | 34.90 | 367.50 | 0.04 | 0.24 | 83.4% | 600 | 539 |
| 907 | 82 | 77.6% | 30.10 | 32.45 | 370.00 | 0.06 | 0.13 | 73.7% | 1,451 | 1,469 |
| 805 | 27 | 83.4% | 27.95 | 29.95 | 372.50 | 0.09 | 0.21 | 73.7% | 413 | 832 |
| 1,600 | 71 | 65.9% | 25.05 | 27.50 | 375.00 | 0.14 | 0.23 | 69.8% | 1,762 | 1,346 |
| 1,872 | 53 | 69.8% | 22.75 | 25.10 | 377.50 | 0.21 | 0.31 | 68.8% | 1,568 | 326 |
| 4,840 | 464 | 71.7% | 20.70 | 22.60 | 380.00 | 0.31 | 0.45 | 67.8% | 3,085 | 743 |
| 963 | 561 | 75.6% | 18.80 | 20.25 | 382.50 | 0.44 | 0.55 | 64.9% | 1,222 | 241 |
| 3,121 | 594 | 59.0% | 15.75 | 17.60 | 385.00 | 0.63 | 0.71 | 62.9% | 3,178 | 448 |
| 2,018 | 406 | 72.7% | 14.30 | 15.95 | 387.50 | 0.87 | 1.00 | 62.0% | 1,641 | 795 |
| 2,608 | 2,746 | 66.9% | 12.10 | 13.50 | 390.00 | 1.24 | 1.37 | 61.0% | 7,267 | 874 |
| 2,842 | 3,634 | 64.9% | 10.05 | 11.50 | 392.50 | 1.70 | 1.94 | 60.0% | 1,861 | 139 |
| 5,742 | 5,489 | 64.9% | 8.50 | 9.50 | 395.00 | 2.34 | 2.50 | 59.0% | 2,773 | 297 |
| 1,449 | 3,623 | 62.9% | 6.85 | 7.65 | 397.50 | 2.98 | 3.55 | 58.1% | 1,039 | 71 |
| 12,909 | 19,439 | 62.0% | 5.30 | 6.20 | 400.00 | 4.10 | 4.50 | 58.1% | 3,436 | 1,233 |
| 1,607 | 6,313 | 60.0% | 4.15 | 4.65 | 402.50 | 5.25 | 5.90 | 58.1% | 1,164 | 63 |
| 2,109 | 11,917 | 61.0% | 3.20 | 3.70 | 405.00 | 6.60 | 7.30 | 57.1% | 3,214 | 136 |
| 898 | 5,293 | 61.0% | 2.38 | 2.85 | 407.50 | 8.25 | 9.00 | 57.1% | 182 | 38 |
| 3,157 | 17,508 | 60.0% | 1.74 | 1.99 | 410.00 | 9.95 | 11.00 | 57.1% | 217 | 173 |
| 787 | 3,904 | 61.0% | 1.23 | 1.51 | 412.50 | 11.70 | 13.90 | 62.0% | 36 | 21 |
| 1,630 | 7,515 | 61.0% | 0.85 | 1.10 | 415.00 | 13.15 | 15.30 | 47.3% | 94 | 112 |
| 1,279 | 2,847 | 61.0% | 0.61 | 0.73 | 417.50 | 15.80 | 18.75 | 66.9% | 13 | 6 |
| 3,461 | 9,367 | 62.0% | 0.44 | 0.50 | 420.00 | 18.10 | 21.05 | 69.8% | 24 | 79 |
| 350 | 1,239 | 62.9% | 0.29 | 0.37 | 422.50 | 20.00 | 23.40 | 63.9% | 0 | 1 |
| 1,473 | 3,296 | 62.9% | 0.18 | 0.24 | 425.00 | 22.25 | 25.85 | 62.0% | 0 | 10 |
| 90 | 414 | 61.0% | 0.08 | 0.15 | 427.50 | 25.30 | 27.90 | 69.8% | 2 | 0 |
| 3,154 | 2,770 | 66.9% | 0.10 | 0.16 | 430.00 | 27.75 | 30.70 | 81.5% | 0 | 1 |
| 122 | 231 | 70.8% | 0.01 | 0.23 | 432.50 | – | – | – | – | – |
| 1,892 | 1,762 | 67.8% | 0.05 | 0.07 | 435.00 | – | – | – | – | – |
| 29 | 40 | 59.0% | 0.00 | 0.08 | 437.50 | – | – | – | – | – |
| 1,733 | 1,777 | 62.9% | 0.00 | 0.05 | 440.00 | 36.75 | 40.75 | 1.5% | 2 | 0 |
| 25 | 88 | 76.6% | 0.02 | 0.05 | 442.50 | – | – | – | – | – |
| 403 | 219 | 69.8% | 0.00 | 0.04 | 445.00 | – | – | – | – | – |
| 33 | 86 | 72.7% | 0.00 | 0.27 | 447.50 | – | – | – | – | – |
| 981 | 208 | 76.6% | 0.01 | 0.02 | 450.00 | – | – | – | – | – |
| 13 | 2 | 79.5% | 0.00 | 0.04 | 452.50 | – | – | – | – | – |
| 289 | 109 | 109.8% | 0.01 | 0.22 | 455.00 | 52.75 | 55.35 | 118.6% | 2 | 0 |
| 110 | 29 | 86.4% | 0.00 | 0.01 | 457.50 | – | – | – | – | – |
| 802 | 125 | 89.3% | 0.01 | 0.02 | 460.00 | – | – | – | – | – |
| 146 | 57 | 92.2% | 0.00 | 0.01 | 462.50 | – | – | – | – | – |
| 229 | 15 | 96.1% | 0.00 | 0.02 | 465.00 | – | – | – | – | – |
| 49 | 0 | 99.0% | 0.00 | 0.07 | 467.50 | – | – | – | – | – |
| 423 | 1 | 102.0% | 0.00 | 0.01 | 470.00 | – | – | – | – | – |
| 14 | 1 | 104.9% | 0.00 | 0.01 | 472.50 | – | – | – | – | – |
| 149 | 1 | 107.8% | 0.00 | 0.01 | 475.00 | 72.35 | 75.70 | 149.8% | 0 | 1 |
| 49 | 15 | 111.7% | 0.00 | 0.71 | 477.50 | – | – | – | – | – |
| 421 | 7 | 114.7% | 0.00 | 0.01 | 480.00 | – | – | – | – | – |
| 311 | 0 | 120.5% | 0.00 | 0.02 | 485.00 | – | – | – | – | – |
| 493 | 50 | 126.4% | 0.00 | 0.01 | 490.00 | – | – | – | – | – |
| 110 | 0 | 132.2% | 0.00 | 0.04 | 495.00 | – | – | – | – | – |
| 885 | 3 | 138.1% | 0.00 | 0.01 | 500.00 | – | – | – | – | – |
| 61 | 0 | 142.9% | 0.00 | 0.06 | 505.00 | – | – | – | – | – |
| 103 | 0 | 148.8% | 0.00 | 0.01 | 510.00 | – | – | – | – | – |
| 38 | 0 | 154.7% | 0.00 | 0.05 | 515.00 | – | – | – | – | – |
| 365 | 18 | 159.5% | 0.00 | 0.01 | 520.00 | – | – | – | – | – |
| 31 | 0 | 165.4% | 0.00 | 0.22 | 525.00 | – | – | – | – | – |
| 194 | 1 | 170.3% | 0.00 | 0.01 | 530.00 | – | – | – | – | – |
| 14 | 0 | 175.1% | 0.00 | 0.77 | 535.00 | – | – | – | – | – |
| 114 | 2 | 181.0% | 0.00 | 0.07 | 540.00 | – | – | – | – | – |
| 12 | 1 | 185.9% | 0.00 | 0.07 | 545.00 | – | – | – | – | – |
| 330 | 1 | 190.8% | 0.00 | 0.07 | 550.00 | – | – | – | – | – |
| 20 | 2 | 195.6% | 0.00 | 0.07 | 555.00 | – | – | – | – | – |
| 64 | 17 | 200.5% | 0.00 | 0.07 | 560.00 | – | – | – | – | – |
| 79 | 12 | 210.3% | 0.00 | 0.10 | 570.00 | – | – | – | – | – |
| 32 | 6 | 220.0% | 0.00 | 0.07 | 580.00 | – | – | – | – | – |
| 46 | 12 | 228.8% | 0.00 | 0.10 | 590.00 | – | – | – | – | – |
| 298 | 2 | 237.6% | 0.00 | 0.05 | 600.00 | – | – | – | – | – |
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.