| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 189.00 | 193.00 | 195.00 | 0.00 | 2.15 | 142.9% | 0 | 6 |
| 1 | 0 | 1.5% | 184.10 | 188.00 | 200.00 | 0.00 | 0.60 | 138.1% | 0 | 298 |
| – | – | – | – | – | 205.00 | 0.00 | 2.15 | 133.2% | 0 | 3 |
| – | – | – | – | – | 210.00 | 0.00 | 2.15 | 128.3% | 0 | 2 |
| – | – | – | – | – | 215.00 | 0.00 | 2.15 | 124.4% | 0 | 4 |
| – | – | – | – | – | 220.00 | 0.00 | 0.10 | 119.5% | 30 | 359 |
| 2 | 0 | 1.5% | 159.10 | 163.10 | 225.00 | 0.00 | 2.15 | 114.7% | 0 | 635 |
| 1 | 0 | 1.5% | 154.10 | 158.00 | 230.00 | 0.00 | 2.15 | 110.8% | 0 | 166 |
| 1 | 0 | 1.5% | 149.10 | 153.10 | 235.00 | 0.00 | 2.15 | 105.9% | 0 | 35 |
| – | – | – | – | – | 240.00 | 0.00 | 2.15 | 102.0% | 0 | 24 |
| 1 | 0 | 1.5% | 139.10 | 143.10 | 245.00 | 0.00 | 2.15 | 98.1% | 0 | 37 |
| 10 | 0 | 1.5% | 134.10 | 138.10 | 250.00 | 0.00 | 2.15 | 93.2% | 0 | 70 |
| 15 | 0 | 1.5% | 129.10 | 133.10 | 255.00 | 0.00 | 2.15 | 89.3% | 0 | 19 |
| 4 | 0 | 1.5% | 124.10 | 128.10 | 260.00 | 0.00 | 2.15 | 85.4% | 0 | 17 |
| 10 | 0 | 92.2% | 119.20 | 123.20 | 265.00 | 0.00 | 2.15 | 81.5% | 0 | 55 |
| 135 | 0 | 1.5% | 114.20 | 118.10 | 270.00 | 0.00 | 1.00 | 77.6% | 0 | 21 |
| 33 | 0 | 82.5% | 109.20 | 113.20 | 275.00 | 0.00 | 2.15 | 74.7% | 0 | 692 |
| 14 | 0 | 1.5% | 104.20 | 108.10 | 280.00 | 0.00 | 2.15 | 70.8% | 0 | 94 |
| 4 | 0 | 72.7% | 99.20 | 103.20 | 285.00 | 0.00 | 2.20 | 66.9% | 1 | 18 |
| 4 | 0 | 76.6% | 94.50 | 98.00 | 290.00 | 0.00 | 2.20 | 63.9% | 0 | 40 |
| 6 | 0 | 62.0% | 89.20 | 93.20 | 295.00 | 0.05 | 2.20 | 109.8% | 0 | 16 |
| 5 | 0 | 72.7% | 84.30 | 88.30 | 300.00 | 0.00 | 2.20 | 56.1% | 0 | 86 |
| 4 | 0 | 70.8% | 79.30 | 83.40 | 305.00 | 0.00 | 1.90 | 53.2% | 0 | 55 |
| 30 | 0 | 69.8% | 74.40 | 78.40 | 310.00 | 0.00 | 2.30 | 49.3% | 0 | 84 |
| 50 | 0 | 68.8% | 69.50 | 73.50 | 315.00 | 0.00 | 2.35 | 46.4% | 0 | 81 |
| 30 | 10 | 54.2% | 64.60 | 68.00 | 320.00 | 0.00 | 2.40 | 43.4% | 0 | 325 |
| 42 | 0 | 61.0% | 59.60 | 63.50 | 325.00 | 0.00 | 2.50 | 39.5% | 7 | 331 |
| 0 | 2 | 59.0% | 57.30 | 60.80 | 327.50 | – | – | – | – | – |
| 26 | 0 | 59.0% | 54.70 | 58.60 | 330.00 | 0.50 | 2.60 | 76.6% | 1 | 415 |
| 47 | 0 | 56.1% | 50.00 | 53.50 | 335.00 | 0.00 | 2.80 | 33.7% | 2 | 109 |
| 21 | 0 | 58.1% | 45.20 | 49.20 | 340.00 | 0.00 | 3.00 | 29.8% | 29 | 200 |
| 71 | 0 | 55.1% | 40.40 | 44.30 | 345.00 | 0.25 | 2.25 | 56.1% | 77 | 141 |
| 251 | 0 | 55.1% | 36.00 | 39.70 | 350.00 | 0.30 | 3.80 | 59.0% | 22 | 214 |
| – | – | – | – | – | 352.50 | 1.20 | 3.90 | 60.0% | 0 | 71 |
| 118 | 26 | 53.2% | 31.60 | 35.20 | 355.00 | 1.45 | 3.80 | 57.1% | 20 | 319 |
| – | – | – | – | – | 357.50 | 1.20 | 3.30 | 51.2% | 11 | 0 |
| 342 | 0 | 52.2% | 27.30 | 30.90 | 360.00 | 2.10 | 3.60 | 52.2% | 5 | 235 |
| 108 | 2 | 52.2% | 23.30 | 27.00 | 365.00 | 3.40 | 4.60 | 52.2% | 34 | 385 |
| 190 | 0 | 52.2% | 21.40 | 25.20 | 367.50 | 3.40 | 5.90 | 52.2% | 2 | 7 |
| 191 | 19 | 51.2% | 19.40 | 23.10 | 370.00 | 4.80 | 5.90 | 52.2% | 61 | 354 |
| 46 | 1 | 50.3% | 18.30 | 20.40 | 372.50 | 4.70 | 7.90 | 53.2% | 0 | 45 |
| 221 | 35 | 52.2% | 16.60 | 19.70 | 375.00 | 6.20 | 7.20 | 51.2% | 10 | 131 |
| 27 | 122 | 48.3% | 14.90 | 16.90 | 377.50 | 7.00 | 9.60 | 54.2% | 1 | 22 |
| 100 | 2 | 50.3% | 13.30 | 16.40 | 380.00 | 8.00 | 9.30 | 51.2% | 55 | 67 |
| 9 | 1 | 48.3% | 11.80 | 14.00 | 382.50 | 8.80 | 11.50 | 52.2% | 0 | 18 |
| 100 | 4 | 47.3% | 10.30 | 12.60 | 385.00 | 10.10 | 11.50 | 50.3% | 59 | 68 |
| 51 | 0 | 48.3% | 9.20 | 11.80 | 387.50 | 11.00 | 12.80 | 49.3% | 0 | 1 |
| 223 | 8 | 47.3% | 7.80 | 10.20 | 390.00 | 12.40 | 14.50 | 50.3% | 0 | 92 |
| 32 | 14 | 50.3% | 7.60 | 10.00 | 392.50 | 13.20 | 15.50 | 47.3% | 0 | 1 |
| 115 | 105 | 50.3% | 6.50 | 9.00 | 395.00 | 14.90 | 17.00 | 48.3% | 3 | 88 |
| 166 | 8 | 49.3% | 5.80 | 7.60 | 397.50 | – | – | – | – | – |
| 259 | 3 | 49.3% | 5.00 | 6.60 | 400.00 | 18.30 | 20.20 | 47.3% | 0 | 26 |
| 15 | 2 | 47.3% | 4.20 | 5.30 | 402.50 | – | – | – | – | – |
| 106 | 9 | 49.3% | 3.20 | 5.60 | 405.00 | 20.90 | 24.70 | 47.3% | 0 | 7 |
| 61 | 0 | 47.3% | 1.95 | 5.00 | 407.50 | – | – | – | – | – |
| 252 | 4 | 48.3% | 2.10 | 4.30 | 410.00 | 24.70 | 28.70 | 46.4% | 0 | 79 |
| 5 | 0 | 44.4% | 1.05 | 3.20 | 412.50 | – | – | – | – | – |
| 188 | 127 | 52.2% | 1.80 | 4.00 | 415.00 | 29.20 | 32.80 | 47.3% | 0 | 9 |
| 1,266 | 8 | 50.3% | 0.55 | 3.40 | 420.00 | 33.70 | 37.30 | 49.3% | 0 | 21 |
| 1,262 | 1 | 44.4% | 0.45 | 1.25 | 425.00 | 37.90 | 41.90 | 48.3% | 0 | 19 |
| 77 | 1 | 56.1% | 0.25 | 2.80 | 430.00 | 42.70 | 46.70 | 50.3% | 0 | 7 |
| 210 | 5 | 27.8% | 0.00 | 2.45 | 435.00 | 47.50 | 51.40 | 50.3% | 0 | 16 |
| 323 | 1 | 30.8% | 0.00 | 2.40 | 440.00 | 52.40 | 56.30 | 53.2% | 0 | 2 |
| 202 | 0 | 32.7% | 0.00 | 2.35 | 445.00 | 57.20 | 61.20 | 54.2% | 0 | 1 |
| 195 | 25 | 34.7% | 0.00 | 2.35 | 450.00 | – | – | – | – | – |
| 28 | 4 | 37.6% | 0.00 | 2.30 | 455.00 | – | – | – | – | – |
| 80 | 0 | 39.5% | 0.00 | 2.25 | 460.00 | 72.10 | 76.20 | 62.9% | 2 | 0 |
| 29 | 0 | 41.5% | 0.00 | 2.25 | 465.00 | – | – | – | – | – |
| 333 | 0 | 44.4% | 0.00 | 2.25 | 470.00 | – | – | – | – | – |
| 281 | 0 | 46.4% | 0.00 | 2.20 | 475.00 | – | – | – | – | – |
| 451 | 0 | 48.3% | 0.00 | 2.20 | 480.00 | – | – | – | – | – |
| 42 | 0 | 50.3% | 0.00 | 2.20 | 485.00 | – | – | – | – | – |
| 10 | 0 | 52.2% | 0.00 | 2.20 | 490.00 | – | – | – | – | – |
| 11 | 0 | 54.2% | 0.00 | 2.20 | 495.00 | – | – | – | – | – |
| 16 | 22 | 56.1% | 0.00 | 2.20 | 500.00 | – | – | – | – | – |
| 18 | 0 | 58.1% | 0.00 | 2.20 | 505.00 | – | – | – | – | – |
| 281 | 0 | 60.0% | 0.00 | 2.20 | 510.00 | – | – | – | – | – |
| 41 | 0 | 62.0% | 0.00 | 2.15 | 515.00 | – | – | – | – | – |
| 45 | 0 | 63.9% | 0.00 | 2.15 | 520.00 | – | – | – | – | – |
| 40 | 0 | 65.9% | 0.00 | 2.15 | 525.00 | – | – | – | – | – |
| 47 | 0 | 67.8% | 0.00 | 1.00 | 530.00 | – | – | – | – | – |
| 36 | 0 | 69.8% | 0.00 | 2.15 | 535.00 | – | – | – | – | – |
| 33 | 0 | 71.7% | 0.00 | 2.15 | 540.00 | – | – | – | – | – |
| 24 | 0 | 73.7% | 0.00 | 2.15 | 545.00 | – | – | – | – | – |
| 31 | 0 | 74.7% | 0.00 | 2.15 | 550.00 | – | – | – | – | – |
| 29 | 0 | 76.6% | 0.00 | 2.15 | 555.00 | – | – | – | – | – |
| 25 | 0 | 78.6% | 0.00 | 1.00 | 560.00 | – | – | – | – | – |
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.