| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 195.00 | 0.00 | 4.30 | 360.5% | 0 | 2 |
| 4 | 0 | 567.3% | 151.20 | 160.00 | 200.00 | 0.00 | 4.30 | 345.9% | 0 | 69 |
| – | – | – | – | – | 205.00 | 0.00 | 4.30 | 331.2% | 0 | 4 |
| – | – | – | – | – | 210.00 | 0.00 | 4.30 | 317.6% | 0 | 6 |
| – | – | – | – | – | 215.00 | 0.00 | 4.30 | 304.9% | 0 | 5 |
| – | – | – | – | – | 220.00 | 0.00 | 4.30 | 291.2% | 0 | 6 |
| – | – | – | – | – | 225.00 | 0.00 | 4.30 | 278.6% | 0 | 1 |
| – | – | – | – | – | 230.00 | 0.00 | 4.30 | 265.9% | 0 | 103 |
| – | – | – | – | – | 240.00 | 0.00 | 4.30 | 241.5% | 0 | 2 |
| – | – | – | – | – | 245.00 | 0.00 | 4.30 | 229.8% | 0 | 41 |
| – | – | – | – | – | 247.50 | 0.00 | 4.30 | 223.9% | 0 | 1 |
| 2 | 0 | 365.4% | 101.10 | 110.00 | 250.00 | 0.00 | 0.05 | 218.1% | 0 | 15 |
| – | – | – | – | – | 252.50 | 0.00 | 4.30 | 212.2% | 0 | 1 |
| – | – | – | – | – | 255.00 | 0.00 | 4.30 | 206.4% | 0 | 27 |
| – | – | – | – | – | 257.50 | 0.00 | 4.30 | 200.5% | 0 | 1 |
| – | – | – | – | – | 260.00 | 0.00 | 0.05 | 194.7% | 0 | 60 |
| – | – | – | – | – | 265.00 | 0.00 | 0.05 | 183.9% | 0 | 17 |
| 4 | 0 | 309.8% | 82.80 | 88.70 | 270.00 | 0.00 | 0.65 | 173.2% | 3 | 58 |
| – | – | – | – | – | 272.50 | 0.00 | 2.05 | 167.3% | 1 | 5 |
| – | – | – | – | – | 275.00 | 0.00 | 1.15 | 162.5% | 1 | 42 |
| 3 | 0 | 271.7% | 72.70 | 78.70 | 280.00 | 0.00 | 0.55 | 151.7% | 0 | 148 |
| – | – | – | – | – | 282.50 | 0.00 | 4.30 | 145.9% | 0 | 37 |
| – | – | – | – | – | 285.00 | 0.00 | 4.30 | 141.0% | 0 | 27 |
| – | – | – | – | – | 287.50 | 0.00 | 4.30 | 136.1% | 0 | 3 |
| 45 | 1 | 253.2% | 62.00 | 70.00 | 290.00 | 0.00 | 0.45 | 130.3% | 4 | 64 |
| 1 | 0 | 232.7% | 60.30 | 66.20 | 292.50 | 0.00 | 0.45 | 125.4% | 12 | 28 |
| 1 | 0 | 216.1% | 57.50 | 63.70 | 295.00 | 0.00 | 0.65 | 120.5% | 28 | 181 |
| 2 | 0 | 185.9% | 54.30 | 61.20 | 297.50 | 0.00 | 1.70 | 115.6% | 0 | 85 |
| 10 | 2 | 210.3% | 52.90 | 58.70 | 300.00 | 0.00 | 1.50 | 110.8% | 65 | 295 |
| 3 | 0 | 191.7% | 50.00 | 56.20 | 302.50 | 0.00 | 1.50 | 104.9% | 0 | 84 |
| – | – | – | – | – | 305.00 | 0.00 | 0.50 | 100.0% | 12 | 69 |
| – | – | – | – | – | 307.50 | 0.05 | 0.40 | 140.0% | 30 | 21 |
| 3 | 0 | 172.2% | 42.60 | 48.80 | 310.00 | 0.05 | 0.85 | 149.8% | 33 | 97 |
| 0 | 1 | 160.5% | 39.90 | 46.30 | 312.50 | 0.05 | 0.95 | 145.9% | 26 | 46 |
| – | – | – | – | – | 315.00 | 0.10 | 1.00 | 141.0% | 42 | 137 |
| – | – | – | – | – | 317.50 | 0.00 | 1.35 | 75.6% | 3 | 52 |
| 5 | 0 | 145.9% | 32.80 | 38.90 | 320.00 | 0.20 | 0.75 | 121.5% | 56 | 207 |
| 43 | 0 | 130.3% | 29.90 | 36.40 | 322.50 | 0.00 | 1.35 | 65.9% | 1 | 18 |
| 11 | 1 | 125.4% | 27.80 | 33.70 | 325.00 | 0.10 | 0.80 | 105.9% | 30 | 123 |
| 3 | 0 | 123.4% | 25.40 | 31.50 | 327.50 | 0.20 | 1.00 | 104.9% | 4 | 17 |
| 3 | 0 | 124.4% | 23.80 | 28.80 | 330.00 | 0.40 | 1.10 | 102.9% | 151 | 526 |
| 21 | 0 | 97.1% | 20.70 | 25.60 | 332.50 | 0.20 | 1.55 | 99.0% | 2 | 38 |
| 24 | 0 | 112.7% | 19.00 | 24.20 | 335.00 | 0.70 | 2.45 | 107.8% | 82 | 155 |
| 10 | 1 | 88.3% | 15.90 | 21.00 | 337.50 | 0.20 | 2.45 | 93.2% | 5 | 70 |
| 51 | 3 | 93.2% | 14.30 | 18.90 | 340.00 | 1.00 | 3.10 | 98.1% | 57 | 200 |
| 14 | 3 | 95.1% | 11.60 | 17.90 | 342.50 | 0.90 | 4.10 | 96.1% | 5 | 12 |
| 93 | 34 | 88.3% | 9.90 | 15.10 | 345.00 | 1.00 | 3.10 | 77.6% | 19 | 99 |
| 35 | 2 | 94.2% | 8.10 | 14.30 | 347.50 | 1.10 | 5.20 | 83.4% | 3 | 5 |
| 122 | 38 | 91.2% | 7.10 | 11.70 | 350.00 | 2.20 | 5.50 | 80.5% | 44 | 170 |
| 35 | 0 | 98.1% | 5.40 | 11.50 | 352.50 | 2.55 | 8.10 | 86.4% | 1 | 1 |
| 311 | 46 | 83.4% | 3.90 | 8.30 | 355.00 | 4.00 | 7.90 | 78.6% | 11 | 1,075 |
| 17 | 53 | 83.4% | 2.15 | 7.70 | 357.50 | 4.90 | 9.40 | 76.6% | 2 | 4 |
| 563 | 390 | 77.6% | 1.85 | 5.30 | 360.00 | 6.50 | 11.50 | 81.5% | 32 | 96 |
| 95 | 4 | 83.4% | 1.55 | 4.70 | 362.50 | 7.70 | 13.50 | 79.5% | 2 | 81 |
| 166 | 6 | 88.3% | 0.95 | 4.50 | 365.00 | 9.60 | 14.90 | 76.6% | 11 | 71 |
| 43 | 12 | 97.1% | 0.40 | 4.90 | 367.50 | 10.80 | 16.60 | 65.9% | 1 | 11 |
| 423 | 68 | 84.4% | 0.80 | 2.10 | 370.00 | 13.70 | 19.80 | 86.4% | 1 | 37 |
| 35 | 2 | 89.3% | 0.10 | 2.50 | 372.50 | 15.20 | 21.50 | 72.7% | 1 | 15 |
| 158 | 9 | 87.3% | 0.60 | 1.25 | 375.00 | 17.50 | 23.00 | 51.2% | 12 | 72 |
| 43 | 2 | 44.4% | 0.00 | 1.30 | 377.50 | 20.10 | 26.90 | 92.2% | 0 | 1 |
| 325 | 71 | 90.3% | 0.20 | 0.95 | 380.00 | 23.10 | 27.80 | 76.6% | 4 | 42 |
| 31 | 12 | 53.2% | 0.00 | 1.40 | 382.50 | 24.60 | 30.90 | 65.9% | 3 | 4 |
| 156 | 40 | 108.8% | 0.05 | 1.40 | 385.00 | 27.00 | 33.40 | 60.0% | 2 | 66 |
| 21 | 1 | 61.0% | 0.00 | 2.15 | 387.50 | 29.50 | 36.20 | 87.3% | 0 | 6 |
| 217 | 28 | 105.9% | 0.05 | 0.70 | 390.00 | 31.90 | 39.10 | 102.9% | 1 | 40 |
| 22 | 1 | 68.8% | 0.00 | 4.50 | 392.50 | 34.40 | 42.50 | 130.3% | 0 | 5 |
| 178 | 7 | 72.7% | 0.00 | 0.45 | 395.00 | 37.40 | 43.40 | 106.9% | 1 | 41 |
| 83 | 3 | 76.6% | 0.00 | 0.65 | 397.50 | 39.40 | 46.90 | 128.3% | 1 | 1 |
| 264 | 108 | 80.5% | 0.00 | 0.85 | 400.00 | 42.80 | 50.00 | 164.4% | 0 | 65 |
| 15 | 0 | 84.4% | 0.00 | 1.70 | 402.50 | – | – | – | – | – |
| 125 | 3 | 133.2% | 0.05 | 0.55 | 405.00 | 47.80 | 53.80 | 152.7% | 0 | 56 |
| 7 | 0 | 91.2% | 0.00 | 2.05 | 407.50 | 49.40 | 56.20 | 120.5% | 0 | 1 |
| 82 | 10 | 95.1% | 0.00 | 0.05 | 410.00 | 52.40 | 58.30 | 131.2% | 0 | 23 |
| 87 | 1 | 102.0% | 0.00 | 4.30 | 415.00 | 56.90 | 63.40 | 1.5% | 0 | 15 |
| 36 | 6 | 108.8% | 0.00 | 2.00 | 420.00 | 61.90 | 68.70 | 142.9% | 1 | 6 |
| 1 | 0 | 112.7% | 0.00 | 4.30 | 422.50 | – | – | – | – | – |
| 546 | 0 | 115.6% | 0.00 | 4.30 | 425.00 | 66.90 | 73.70 | 151.7% | 0 | 1 |
| 10 | 0 | 119.5% | 0.00 | 4.30 | 427.50 | – | – | – | – | – |
| 58 | 2 | 122.5% | 0.00 | 4.30 | 430.00 | 71.90 | 77.20 | 1.5% | 0 | 31 |
| 2 | 0 | 129.3% | 0.00 | 4.30 | 435.00 | – | – | – | – | – |
| 16 | 0 | 136.1% | 0.00 | 4.30 | 440.00 | – | – | – | – | – |
| 2 | 0 | 139.0% | 0.00 | 4.30 | 442.50 | – | – | – | – | – |
| 10 | 0 | 142.9% | 0.00 | 4.30 | 445.00 | – | – | – | – | – |
| 9 | 0 | 148.8% | 0.00 | 1.40 | 450.00 | – | – | – | – | – |
| 0 | 50 | 151.7% | 0.00 | 0.05 | 452.50 | – | – | – | – | – |
| 1 | 21 | 155.6% | 0.00 | 0.05 | 455.00 | – | – | – | – | – |
| 0 | 1 | 158.6% | 0.00 | 4.30 | 457.50 | – | – | – | – | – |
| 16 | 1 | 161.5% | 0.00 | 1.20 | 460.00 | – | – | – | – | – |
| 0 | 1 | 164.4% | 0.00 | 4.30 | 462.50 | – | – | – | – | – |
| 6 | 1 | 167.3% | 0.00 | 0.05 | 465.00 | – | – | – | – | – |
| 0 | 1 | 170.3% | 0.00 | 4.30 | 467.50 | – | – | – | – | – |
| 7 | 1 | 173.2% | 0.00 | 0.05 | 470.00 | – | – | – | – | – |
| 0 | 1 | 176.1% | 0.00 | 4.30 | 472.50 | – | – | – | – | – |
| 17 | 1 | 179.0% | 0.00 | 4.30 | 475.00 | – | – | – | – | – |
| 0 | 1 | 182.0% | 0.00 | 4.30 | 477.50 | – | – | – | – | – |
| 1 | 1 | 184.9% | 0.00 | 3.80 | 480.00 | – | – | – | – | – |
| 0 | 1 | 187.8% | 0.00 | 4.30 | 482.50 | – | – | – | – | – |
| 2 | 0 | 190.8% | 0.00 | 4.30 | 485.00 | – | – | – | – | – |
| 0 | 1 | 193.7% | 0.00 | 4.30 | 487.50 | – | – | – | – | – |
| 6 | 1 | 196.6% | 0.00 | 4.30 | 490.00 | – | – | – | – | – |
| 0 | 1 | 199.5% | 0.00 | 4.30 | 492.50 | – | – | – | – | – |
| 0 | 1 | 202.5% | 0.00 | 4.30 | 495.00 | – | – | – | – | – |
| 0 | 1 | 205.4% | 0.00 | 4.30 | 497.50 | – | – | – | – | – |
| 92 | 0 | 207.3% | 0.00 | 0.05 | 500.00 | – | – | – | – | – |
| 1 | 0 | 210.3% | 0.00 | 4.30 | 502.50 | – | – | – | – | – |
| 2 | 0 | 213.2% | 0.00 | 4.30 | 505.00 | – | – | – | – | – |
| 4 | 2 | 216.1% | 0.00 | 4.30 | 507.50 | – | – | – | – | – |
| 3 | 3 | 219.0% | 0.00 | 4.30 | 510.00 | – | – | – | – | – |
| 1 | 3 | 223.9% | 0.00 | 4.30 | 515.00 | – | – | – | – | – |
| 8 | 2 | 228.8% | 0.00 | 4.30 | 520.00 | – | – | – | – | – |
| 5 | 3 | 234.7% | 0.00 | 4.30 | 525.00 | – | – | – | – | – |
| 3 | 3 | 239.5% | 0.00 | 4.30 | 530.00 | – | – | – | – | – |
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.