| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 180.00 | 0.00 | 0.10 | 145.9% | 0 | 13 |
| – | – | – | – | – | 185.00 | 0.00 | 2.13 | 140.0% | 0 | 12 |
| 1 | 0 | 162.5% | 167.35 | 171.20 | 190.00 | 0.00 | 2.13 | 135.1% | 0 | 9 |
| 1 | 0 | 190.8% | 163.15 | 166.05 | 195.00 | 0.00 | 2.13 | 129.3% | 0 | 78 |
| 3 | 0 | 188.8% | 158.15 | 161.20 | 200.00 | 0.00 | 2.00 | 124.4% | 0 | 75 |
| – | – | – | – | – | 210.00 | 0.00 | 2.13 | 114.7% | 0 | 59 |
| 5 | 0 | 128.3% | 137.35 | 141.25 | 220.00 | 0.00 | 0.30 | 105.9% | 0 | 78 |
| 8 | 0 | 126.4% | 127.50 | 131.25 | 230.00 | 0.00 | 2.13 | 96.1% | 0 | 240 |
| – | – | – | – | – | 240.00 | 0.00 | 0.35 | 87.3% | 0 | 1,238 |
| 2 | 0 | 1.5% | 107.30 | 111.10 | 250.00 | 0.00 | 0.53 | 79.5% | 6 | 935 |
| 5 | 0 | 96.1% | 97.55 | 101.30 | 260.00 | 0.00 | 0.42 | 71.7% | 0 | 1,182 |
| 11 | 0 | 76.6% | 87.35 | 91.30 | 270.00 | 0.00 | 0.49 | 63.9% | 1 | 1,687 |
| – | – | – | – | – | 275.00 | 0.00 | 0.58 | 60.0% | 0 | 12 |
| 133 | 0 | 75.6% | 77.50 | 81.35 | 280.00 | 0.00 | 0.13 | 56.1% | 7 | 1,685 |
| 1 | 0 | 68.8% | 72.45 | 76.35 | 285.00 | 0.00 | 0.32 | 52.2% | 0 | 23 |
| 358 | 0 | 76.6% | 67.90 | 71.45 | 290.00 | 0.01 | 0.14 | 60.0% | 34 | 2,688 |
| 21 | 0 | 62.9% | 62.50 | 66.45 | 295.00 | 0.00 | 0.91 | 45.4% | 2 | 38 |
| 2,238 | 2 | 67.8% | 58.00 | 61.50 | 300.00 | 0.20 | 0.86 | 68.8% | 18 | 814 |
| – | – | – | – | – | 305.00 | 0.00 | 2.47 | 38.6% | 0 | 45 |
| 547 | 3 | 45.4% | 47.85 | 50.95 | 310.00 | 0.40 | 0.88 | 61.0% | 5 | 1,265 |
| 3 | 0 | 61.0% | 43.55 | 47.00 | 315.00 | 0.05 | 2.84 | 66.9% | 0 | 65 |
| – | – | – | – | – | 317.50 | 0.01 | 2.85 | 63.9% | 4 | 4 |
| 1,681 | 6 | 58.1% | 38.50 | 42.50 | 320.00 | 0.82 | 1.21 | 56.1% | 7 | 846 |
| 0 | 1 | 58.1% | 36.70 | 39.75 | 322.50 | – | – | – | – | – |
| 2 | 0 | 58.1% | 34.40 | 37.80 | 325.00 | 0.95 | 2.50 | 58.1% | 7 | 87 |
| – | – | – | – | – | 327.50 | 1.07 | 3.80 | 61.0% | 1 | 0 |
| 763 | 1 | 57.1% | 29.90 | 33.40 | 330.00 | 1.91 | 2.40 | 55.1% | 84 | 511 |
| – | – | – | – | – | 332.50 | 1.84 | 3.30 | 55.1% | 2 | 1 |
| 27 | 1 | 57.1% | 25.90 | 29.45 | 335.00 | 2.33 | 4.75 | 58.1% | 28 | 158 |
| 9 | 0 | 56.1% | 24.00 | 27.10 | 337.50 | 3.05 | 4.30 | 55.1% | 2 | 105 |
| 1,931 | 4 | 53.2% | 21.85 | 24.70 | 340.00 | 3.20 | 5.00 | 54.2% | 24 | 1,046 |
| 8 | 0 | 58.1% | 21.15 | 23.50 | 342.50 | 3.45 | 5.50 | 52.2% | 1 | 11 |
| 21 | 0 | 56.1% | 18.55 | 21.70 | 345.00 | 4.35 | 6.50 | 53.2% | 4 | 109 |
| 8 | 0 | 55.1% | 16.75 | 20.00 | 347.50 | 5.15 | 7.05 | 53.2% | 5 | 344 |
| 1,075 | 6 | 54.2% | 15.10 | 18.05 | 350.00 | 6.45 | 8.25 | 54.2% | 350 | 4,259 |
| 20 | 0 | 54.2% | 13.60 | 16.60 | 352.50 | 6.80 | 8.80 | 52.2% | 0 | 35 |
| 36 | 1 | 53.2% | 12.20 | 14.95 | 355.00 | 8.35 | 11.05 | 56.1% | 408 | 90 |
| 19 | 6 | 53.2% | 10.90 | 13.50 | 357.50 | 9.60 | 11.10 | 53.2% | 1 | 64 |
| 931 | 19 | 53.2% | 9.95 | 12.15 | 360.00 | 10.80 | 12.40 | 53.2% | 39 | 248 |
| 138 | 4 | 54.2% | 8.80 | 11.05 | 362.50 | 12.10 | 13.60 | 52.2% | 59 | 113 |
| 54 | 14 | 52.2% | 7.80 | 9.50 | 365.00 | 13.45 | 14.95 | 52.2% | 46 | 147 |
| 19 | 0 | 53.2% | 7.00 | 8.45 | 367.50 | 14.50 | 16.95 | 52.2% | 0 | 61 |
| 869 | 13 | 52.2% | 6.10 | 7.20 | 370.00 | 15.75 | 18.20 | 50.3% | 2 | 99 |
| 95 | 3 | 53.2% | 5.10 | 6.95 | 372.50 | 17.90 | 20.90 | 54.2% | 0 | 25 |
| 240 | 14 | 53.2% | 4.40 | 6.40 | 375.00 | 19.40 | 22.65 | 53.2% | 2 | 82 |
| 115 | 7 | 54.2% | 3.80 | 5.80 | 377.50 | 20.80 | 24.50 | 52.2% | 0 | 40 |
| 6,164 | 147 | 50.3% | 3.30 | 3.95 | 380.00 | 23.30 | 26.35 | 54.2% | 0 | 70 |
| 41 | 14 | 53.2% | 2.67 | 4.50 | 382.50 | 25.10 | 28.35 | 53.2% | 0 | 17 |
| 102 | 45 | 54.2% | 2.50 | 3.80 | 385.00 | 27.20 | 30.35 | 53.2% | 1 | 7 |
| 4 | 0 | 55.1% | 1.67 | 4.20 | 387.50 | – | – | – | – | – |
| 602 | 29 | 50.3% | 1.20 | 2.50 | 390.00 | 31.20 | 34.65 | 53.2% | 0 | 11 |
| 2,329 | 65 | 50.3% | 0.83 | 1.90 | 395.00 | 35.85 | 39.05 | 54.2% | 0 | 4 |
| 1,195 | 19 | 57.1% | 0.27 | 2.88 | 400.00 | 40.25 | 43.70 | 55.1% | 0 | 29 |
| 61 | 0 | 27.8% | 0.00 | 1.65 | 405.00 | – | – | – | – | – |
| 1 | 0 | 55.1% | 0.18 | 1.50 | 407.50 | – | – | – | – | – |
| 5,747 | 6 | 30.8% | 0.00 | 1.94 | 410.00 | – | – | – | – | – |
| 34 | 1 | 67.8% | 0.25 | 2.41 | 415.00 | – | – | – | – | – |
| 105 | 0 | 69.8% | 0.01 | 2.28 | 420.00 | – | – | – | – | – |
| 69 | 0 | 38.6% | 0.00 | 2.23 | 425.00 | 64.20 | 68.00 | 62.0% | 0 | 1 |
| 47 | 0 | 69.8% | 0.05 | 1.35 | 430.00 | 69.25 | 73.05 | 66.9% | 0 | 1 |
| 76 | 5 | 45.4% | 0.00 | 0.10 | 440.00 | – | – | – | – | – |
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.