| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 270.00 | 0.00 | 2.13 | 90.3% | 0 | 1 |
| 1 | 0 | 1.5% | 81.90 | 85.85 | 275.00 | 0.00 | 2.13 | 84.4% | 0 | 1 |
| 2 | 0 | 1.5% | 76.90 | 80.80 | 280.00 | 0.00 | 2.13 | 79.5% | 0 | 1 |
| 1 | 0 | 1.5% | 66.90 | 70.80 | 290.00 | – | – | – | – | – |
| 96 | 0 | 1.5% | 61.90 | 65.80 | 295.00 | 0.00 | 1.32 | 63.9% | 0 | 2 |
| 152 | 0 | 1.5% | 56.90 | 60.75 | 300.00 | 0.00 | 0.18 | 59.0% | 32 | 16 |
| 83 | 0 | 1.5% | 51.95 | 55.85 | 305.00 | 0.00 | 0.07 | 54.2% | 7 | 6 |
| 47 | 0 | 1.5% | 46.95 | 50.75 | 310.00 | 0.01 | 0.10 | 59.0% | 1 | 4 |
| 1 | 0 | 56.1% | 42.35 | 45.85 | 315.00 | 0.01 | 0.09 | 52.2% | 0 | 29 |
| 11 | 3 | 51.2% | 37.35 | 40.90 | 320.00 | 0.01 | 0.10 | 47.3% | 8 | 12 |
| 1 | 0 | 48.3% | 34.85 | 38.40 | 322.50 | 0.01 | 0.11 | 44.4% | 2 | 20 |
| 14 | 0 | 43.4% | 32.35 | 35.85 | 325.00 | 0.03 | 0.15 | 44.4% | 7 | 482 |
| 2 | 0 | 40.5% | 29.90 | 33.30 | 327.50 | 0.01 | 0.13 | 39.5% | 0 | 27 |
| 17 | 0 | 41.5% | 27.40 | 30.95 | 330.00 | 0.03 | 0.10 | 36.6% | 59 | 172 |
| 7 | 0 | 38.6% | 24.90 | 28.45 | 332.50 | 0.05 | 0.20 | 36.6% | 7 | 19 |
| 21 | 0 | 37.6% | 22.45 | 26.00 | 335.00 | 0.05 | 0.20 | 33.7% | 32 | 198 |
| 8 | 0 | 35.6% | 20.00 | 23.55 | 337.50 | 0.03 | 0.24 | 31.7% | 71 | 6 |
| 156 | 28 | 33.7% | 17.55 | 21.10 | 340.00 | 0.19 | 0.30 | 31.7% | 193 | 924 |
| 2 | 23 | 21.0% | 15.15 | 18.00 | 342.50 | 0.31 | 0.40 | 30.8% | 255 | 46 |
| 319 | 5 | 23.9% | 12.80 | 15.70 | 345.00 | 0.42 | 0.57 | 28.8% | 181 | 119 |
| 24 | 56 | 23.0% | 10.55 | 13.20 | 347.50 | 0.60 | 0.85 | 28.8% | 276 | 30 |
| 29 | 82 | 24.9% | 9.35 | 10.30 | 350.00 | 0.89 | 1.15 | 26.9% | 691 | 180 |
| 31 | 108 | 24.9% | 7.35 | 8.40 | 352.50 | 1.54 | 1.70 | 27.8% | 1,180 | 84 |
| 512 | 1,651 | 25.9% | 6.05 | 6.40 | 355.00 | 2.24 | 2.44 | 26.9% | 287 | 274 |
| 26 | 1,415 | 25.9% | 4.55 | 4.85 | 357.50 | 3.00 | 3.45 | 26.9% | 84 | 104 |
| 176 | 1,705 | 26.9% | 3.40 | 3.65 | 360.00 | 4.25 | 4.70 | 26.9% | 83 | 165 |
| 118 | 860 | 25.9% | 2.32 | 2.50 | 362.50 | 5.70 | 6.20 | 26.9% | 44 | 64 |
| 257 | 1,585 | 26.9% | 1.65 | 1.77 | 365.00 | 7.45 | 7.95 | 26.9% | 36 | 32 |
| 188 | 330 | 26.9% | 1.08 | 1.25 | 367.50 | 9.40 | 10.45 | 29.8% | 49 | 40 |
| 307 | 411 | 26.9% | 0.72 | 0.80 | 370.00 | 11.25 | 12.20 | 26.9% | 19 | 34 |
| 227 | 280 | 28.8% | 0.45 | 0.66 | 372.50 | 12.70 | 15.25 | 27.8% | 5 | 4 |
| 616 | 186 | 27.8% | 0.32 | 0.35 | 375.00 | 15.40 | 18.05 | 34.7% | 3 | 6 |
| 1,374 | 103 | 28.8% | 0.19 | 0.29 | 377.50 | – | – | – | – | – |
| 2,086 | 163 | 29.8% | 0.12 | 0.20 | 380.00 | 19.40 | 21.95 | 1.5% | 0 | 2 |
| 69 | 11 | 30.8% | 0.07 | 0.14 | 382.50 | – | – | – | – | – |
| 201 | 139 | 31.7% | 0.05 | 0.10 | 385.00 | 25.65 | 28.20 | 52.2% | 34 | 21 |
| 14 | 2 | 32.7% | 0.03 | 0.08 | 387.50 | – | – | – | – | – |
| 52 | 43 | 38.6% | 0.03 | 0.19 | 390.00 | – | – | – | – | – |
| 7 | 18 | 37.6% | 0.01 | 0.10 | 392.50 | – | – | – | – | – |
| 112 | 24 | 44.4% | 0.01 | 0.22 | 395.00 | – | – | – | – | – |
| 4 | 105 | 38.6% | 0.01 | 0.04 | 397.50 | – | – | – | – | – |
| 76 | 12 | 40.5% | 0.01 | 0.04 | 400.00 | – | – | – | – | – |
| 2 | 53 | 50.3% | 0.01 | 0.21 | 402.50 | – | – | – | – | – |
| 11 | 1 | 48.3% | 0.01 | 0.10 | 405.00 | – | – | – | – | – |
| 5 | 0 | 42.5% | 0.00 | 0.20 | 407.50 | – | – | – | – | – |
| 23 | 0 | 44.4% | 0.00 | 0.19 | 410.00 | – | – | – | – | – |
| 12 | 20 | 47.3% | 0.00 | 0.19 | 415.00 | – | – | – | – | – |
| 7 | 15 | 51.2% | 0.00 | 0.19 | 420.00 | – | – | – | – | – |
| 1 | 0 | 54.2% | 0.00 | 2.00 | 425.00 | – | – | – | – | – |
| 11 | 0 | 58.1% | 0.00 | 2.13 | 430.00 | – | – | – | – | – |
| 1 | 0 | 61.0% | 0.00 | 2.13 | 435.00 | – | – | – | – | – |
| 85 | 0 | 64.9% | 0.00 | 2.13 | 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.