| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 13 | 0 | 1.5% | 174.40 | 178.35 | 180.00 | 0.00 | 0.04 | 143.9% | 0 | 614 |
| 105 | 0 | 174.2% | 169.70 | 173.30 | 185.00 | 0.00 | 1.49 | 139.0% | 0 | 221 |
| 256 | 0 | 1.5% | 164.70 | 167.65 | 190.00 | 0.00 | 0.50 | 133.2% | 10 | 363 |
| 171 | 0 | 162.5% | 159.70 | 163.35 | 195.00 | 0.00 | 0.96 | 128.3% | 3 | 499 |
| 302 | 0 | 152.7% | 154.70 | 158.30 | 200.00 | 0.00 | 0.11 | 123.4% | 0 | 375 |
| 131 | 0 | 148.8% | 149.70 | 153.35 | 205.00 | 0.00 | 2.13 | 118.6% | 0 | 171 |
| 79 | 0 | 1.5% | 144.35 | 148.35 | 210.00 | 0.00 | 1.58 | 113.7% | 0 | 199 |
| 111 | 0 | 114.7% | 139.40 | 143.45 | 215.00 | 0.00 | 1.14 | 108.8% | 0 | 969 |
| 66 | 0 | 134.2% | 134.70 | 138.40 | 220.00 | 0.00 | 0.10 | 103.9% | 0 | 298 |
| 107 | 0 | 1.5% | 129.40 | 133.35 | 225.00 | 0.00 | 0.81 | 99.0% | 0 | 460 |
| 206 | 0 | 1.5% | 124.75 | 127.85 | 230.00 | 0.00 | 0.93 | 95.1% | 0 | 2,539 |
| 183 | 0 | 119.5% | 119.75 | 123.40 | 235.00 | 0.00 | 0.74 | 90.3% | 0 | 1,354 |
| 201 | 2 | 113.7% | 114.75 | 118.40 | 240.00 | 0.00 | 0.10 | 86.4% | 2 | 1,101 |
| 145 | 0 | 1.5% | 109.75 | 112.85 | 245.00 | 0.00 | 0.10 | 82.5% | 8 | 1,170 |
| 493 | 0 | 102.0% | 104.75 | 108.40 | 250.00 | 0.00 | 0.75 | 77.6% | 0 | 1,176 |
| 109 | 9 | 98.1% | 99.75 | 103.45 | 255.00 | 0.00 | 0.20 | 73.7% | 1 | 593 |
| 158 | 0 | 93.2% | 94.75 | 98.45 | 260.00 | 0.00 | 0.21 | 69.8% | 0 | 1,522 |
| 67 | 0 | 86.4% | 89.70 | 93.45 | 265.00 | 0.00 | 0.09 | 65.9% | 0 | 1,194 |
| 165 | 4 | 83.4% | 84.80 | 88.45 | 270.00 | 0.01 | 0.36 | 84.4% | 45 | 1,419 |
| 149 | 2 | 77.6% | 79.80 | 83.40 | 275.00 | 0.00 | 0.25 | 58.1% | 45 | 1,686 |
| 210 | 9 | 1.5% | 74.80 | 77.80 | 280.00 | 0.00 | 0.43 | 54.2% | 29 | 1,863 |
| 252 | 0 | 68.8% | 69.80 | 73.45 | 285.00 | 0.01 | 0.15 | 62.9% | 36 | 3,283 |
| 273 | 15 | 63.9% | 64.80 | 68.45 | 290.00 | 0.01 | 0.08 | 54.2% | 3 | 1,337 |
| 285 | 0 | 1.5% | 59.85 | 62.45 | 295.00 | 0.01 | 0.08 | 50.3% | 72 | 1,411 |
| 679 | 34 | 56.1% | 54.85 | 58.50 | 300.00 | 0.04 | 0.08 | 48.3% | 43 | 5,339 |
| 375 | 72 | 1.5% | 50.50 | 52.15 | 305.00 | 0.05 | 0.07 | 44.4% | 169 | 1,700 |
| 2,182 | 16 | 49.3% | 44.90 | 48.60 | 310.00 | 0.05 | 0.10 | 41.5% | 165 | 2,036 |
| 1,872 | 169 | 1.5% | 39.95 | 42.50 | 315.00 | 0.12 | 0.15 | 40.5% | 288 | 1,980 |
| 1,094 | 164 | 42.5% | 35.05 | 38.65 | 320.00 | 0.13 | 0.26 | 37.6% | 1,106 | 4,807 |
| 758 | 116 | 37.6% | 31.00 | 32.75 | 325.00 | 0.29 | 0.41 | 36.6% | 476 | 2,939 |
| 25 | 114 | 37.6% | 28.65 | 30.35 | 327.50 | 0.35 | 0.48 | 35.6% | 114 | 36 |
| 4,770 | 100 | 36.6% | 26.30 | 27.95 | 330.00 | 0.54 | 0.62 | 35.6% | 433 | 3,071 |
| 9 | 74 | 35.6% | 23.95 | 25.60 | 332.50 | 0.60 | 0.78 | 34.7% | 139 | 87 |
| 960 | 34 | 34.7% | 21.70 | 23.25 | 335.00 | 0.90 | 0.97 | 34.7% | 426 | 4,741 |
| 232 | 55 | 34.7% | 19.50 | 21.00 | 337.50 | 1.10 | 1.27 | 33.7% | 216 | 1,323 |
| 1,237 | 124 | 33.7% | 17.40 | 18.80 | 340.00 | 1.41 | 1.59 | 32.7% | 573 | 2,748 |
| 155 | 4 | 32.7% | 15.35 | 16.65 | 342.50 | 1.84 | 2.08 | 32.7% | 590 | 345 |
| 1,114 | 55 | 31.7% | 13.45 | 14.15 | 345.00 | 2.42 | 2.62 | 32.7% | 795 | 2,490 |
| 407 | 130 | 32.7% | 11.65 | 12.75 | 347.50 | 3.00 | 3.30 | 32.7% | 220 | 519 |
| 6,924 | 1,577 | 31.7% | 9.95 | 10.85 | 350.00 | 3.75 | 4.10 | 31.7% | 875 | 5,892 |
| 385 | 355 | 31.7% | 8.60 | 9.10 | 352.50 | 4.60 | 4.95 | 31.7% | 122 | 921 |
| 3,980 | 1,131 | 31.7% | 7.40 | 7.50 | 355.00 | 5.75 | 6.20 | 31.7% | 313 | 1,748 |
| 442 | 1,235 | 31.7% | 5.95 | 6.40 | 357.50 | 6.75 | 7.35 | 30.8% | 41 | 113 |
| 4,413 | 2,750 | 31.7% | 4.90 | 5.20 | 360.00 | 8.35 | 8.70 | 31.7% | 234 | 4,488 |
| 814 | 1,908 | 31.7% | 4.00 | 4.25 | 362.50 | 9.40 | 10.55 | 30.8% | 18 | 139 |
| 2,536 | 1,358 | 31.7% | 3.25 | 3.45 | 365.00 | 11.45 | 12.00 | 30.8% | 108 | 1,442 |
| 1,004 | 173 | 31.7% | 2.55 | 2.79 | 367.50 | 13.15 | 13.85 | 30.8% | 91 | 52 |
| 5,498 | 3,408 | 31.7% | 2.05 | 2.15 | 370.00 | 14.95 | 16.35 | 32.7% | 75 | 4,102 |
| 886 | 436 | 32.7% | 1.61 | 1.79 | 372.50 | 16.60 | 18.55 | 31.7% | 1 | 45 |
| 4,166 | 894 | 32.7% | 1.27 | 1.37 | 375.00 | 18.85 | 20.55 | 31.7% | 13 | 1,483 |
| 612 | 109 | 32.7% | 1.01 | 1.09 | 377.50 | 20.95 | 23.00 | 32.7% | 1 | 17 |
| 6,686 | 1,025 | 32.7% | 0.79 | 0.86 | 380.00 | 24.15 | 25.35 | 37.6% | 15 | 6,329 |
| 398 | 84 | 32.7% | 0.54 | 0.68 | 382.50 | 25.75 | 27.65 | 34.7% | 3 | 12 |
| 5,788 | 826 | 33.7% | 0.49 | 0.53 | 385.00 | 28.10 | 30.05 | 35.6% | 237 | 2,339 |
| 276 | 17 | 34.7% | 0.38 | 0.47 | 387.50 | – | – | – | – | – |
| 5,734 | 337 | 35.6% | 0.24 | 0.44 | 390.00 | 31.95 | 35.60 | 34.7% | 1 | 3,009 |
| 6 | 5 | 34.7% | 0.12 | 0.32 | 392.50 | – | – | – | – | – |
| 5,812 | 743 | 35.6% | 0.14 | 0.23 | 395.00 | 37.40 | 40.55 | 42.5% | 0 | 410 |
| 1 | 0 | 35.6% | 0.04 | 0.24 | 397.50 | 39.40 | 43.05 | 39.5% | 0 | 2 |
| 17,307 | 2,098 | 38.6% | 0.13 | 0.20 | 400.00 | 42.20 | 45.55 | 45.4% | 36 | 23 |
| 1 | 0 | 37.6% | 0.02 | 0.21 | 402.50 | – | – | – | – | – |
| 5,109 | 52 | 39.5% | 0.05 | 0.20 | 405.00 | 46.90 | 50.55 | 45.4% | 156 | 104 |
| 10,954 | 334 | 40.5% | 0.05 | 0.09 | 410.00 | – | – | – | – | – |
| 2,253 | 12 | 43.4% | 0.02 | 0.12 | 415.00 | – | – | – | – | – |
| 2,448 | 3 | 46.4% | 0.02 | 0.15 | 420.00 | – | – | – | – | – |
| 2,736 | 9 | 44.4% | 0.01 | 0.05 | 425.00 | – | – | – | – | – |
| 9,845 | 568 | 50.3% | 0.01 | 0.10 | 430.00 | – | – | – | – | – |
| 1,099 | 34 | 51.2% | 0.01 | 0.08 | 435.00 | – | – | – | – | – |
| 4,037 | 25 | 47.3% | 0.01 | 0.02 | 440.00 | – | – | – | – | – |
| 1,768 | 0 | 55.1% | 0.01 | 0.04 | 445.00 | – | – | – | – | – |
| 2,753 | 11 | 57.1% | 0.01 | 0.06 | 450.00 | – | – | – | – | – |
| 694 | 0 | 54.2% | 0.00 | 0.28 | 455.00 | – | – | – | – | – |
| 714 | 5 | 56.1% | 0.00 | 0.95 | 460.00 | – | – | – | – | – |
| 332 | 0 | 58.1% | 0.00 | 0.55 | 465.00 | – | – | – | – | – |
| 516 | 0 | 60.0% | 0.00 | 0.40 | 470.00 | – | – | – | – | – |
| 503 | 0 | 62.0% | 0.00 | 0.20 | 475.00 | – | – | – | – | – |
| 805 | 0 | 64.9% | 0.00 | 0.24 | 480.00 | – | – | – | – | – |
| 2,020 | 0 | 66.9% | 0.00 | 0.10 | 485.00 | – | – | – | – | – |
| 213 | 1 | 68.8% | 0.00 | 0.32 | 490.00 | – | – | – | – | – |
| 210 | 0 | 70.8% | 0.00 | 0.55 | 495.00 | – | – | – | – | – |
| 1,174 | 0 | 72.7% | 0.00 | 0.03 | 500.00 | – | – | – | – | – |
| 148 | 0 | 74.7% | 0.00 | 2.02 | 505.00 | – | – | – | – | – |
| 128 | 0 | 76.6% | 0.00 | 0.96 | 510.00 | – | – | – | – | – |
| 473 | 0 | 78.6% | 0.00 | 0.75 | 515.00 | – | – | – | – | – |
| 1,430 | 0 | 80.5% | 0.00 | 0.28 | 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.