| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 220.00 | 0.00 | 0.06 | 265.9% | 0 | 66 |
| 1 | 0 | 1.5% | 112.25 | 115.05 | 225.00 | 0.00 | 0.06 | 253.2% | 0 | 32 |
| 2 | 0 | 1.5% | 107.35 | 109.90 | 230.00 | 0.00 | 0.07 | 240.5% | 0 | 34 |
| 1 | 0 | 1.5% | 102.35 | 104.85 | 235.00 | 0.00 | 0.07 | 227.8% | 0 | 28 |
| 3 | 0 | 1.5% | 97.10 | 100.10 | 240.00 | 0.00 | 0.07 | 215.1% | 0 | 183 |
| 3 | 0 | 1.5% | 92.20 | 94.70 | 245.00 | 0.00 | 0.07 | 203.4% | 0 | 254 |
| – | – | – | – | – | 250.00 | 0.00 | 0.12 | 191.7% | 2 | 38 |
| 24 | 0 | 1.5% | 82.15 | 85.10 | 255.00 | 0.00 | 0.13 | 180.0% | 44 | 103 |
| 2 | 0 | 1.5% | 77.35 | 79.90 | 260.00 | 0.00 | 0.02 | 168.3% | 0 | 73 |
| 69 | 0 | 1.5% | 72.10 | 74.30 | 265.00 | 0.00 | 0.02 | 157.6% | 0 | 144 |
| 10 | 0 | 1.5% | 67.45 | 69.65 | 270.00 | 0.00 | 0.03 | 145.9% | 29 | 162 |
| – | – | – | – | – | 275.00 | 0.00 | 0.12 | 135.1% | 84 | 54 |
| 1 | 0 | 1.5% | 57.45 | 59.60 | 280.00 | 0.00 | 2.13 | 124.4% | 78 | 77 |
| 2 | 0 | 1.5% | 52.15 | 55.10 | 285.00 | 0.00 | 1.93 | 113.7% | 1 | 110 |
| 1 | 0 | 1.5% | 49.65 | 52.60 | 287.50 | 0.00 | 2.13 | 108.8% | 16 | 46 |
| 6 | 0 | 1.5% | 47.15 | 50.10 | 290.00 | 0.00 | 0.03 | 102.9% | 3 | 137 |
| – | – | – | – | – | 292.50 | 0.00 | 0.50 | 98.1% | 8 | 34 |
| 2 | 0 | 1.5% | 42.30 | 45.10 | 295.00 | 0.00 | 0.44 | 93.2% | 6 | 131 |
| 1 | 0 | 1.5% | 39.95 | 42.40 | 297.50 | 0.00 | 0.05 | 87.3% | 4 | 66 |
| 3 | 0 | 1.5% | 37.15 | 39.80 | 300.00 | 0.00 | 0.26 | 82.5% | 3 | 97 |
| 6 | 0 | 90.3% | 35.00 | 37.60 | 302.50 | 0.00 | 0.25 | 77.6% | 16 | 19 |
| 17 | 1 | 1.5% | 32.05 | 34.90 | 305.00 | 0.00 | 0.01 | 72.7% | 18 | 86 |
| 3 | 0 | 1.5% | 29.80 | 32.60 | 307.50 | 0.00 | 0.08 | 66.9% | 1 | 51 |
| 163 | 0 | 1.5% | 27.40 | 29.65 | 310.00 | 0.00 | 0.06 | 62.0% | 10 | 149 |
| 4 | 0 | 1.5% | 24.90 | 27.40 | 312.50 | 0.00 | 0.39 | 57.1% | 3 | 21 |
| 55 | 0 | 1.5% | 22.40 | 24.80 | 315.00 | 0.00 | 0.30 | 52.2% | 2 | 520 |
| 8 | 0 | 1.5% | 19.70 | 22.65 | 317.50 | 0.01 | 0.25 | 65.9% | 13 | 9 |
| 70 | 1 | 1.5% | 17.25 | 19.35 | 320.00 | 0.00 | 0.05 | 41.5% | 25 | 152 |
| 11 | 0 | 1.5% | 14.80 | 17.55 | 322.50 | 0.01 | 0.45 | 58.1% | 9 | 29 |
| 81 | 1 | 1.5% | 12.20 | 14.35 | 325.00 | 0.02 | 0.32 | 48.3% | 16 | 508 |
| 10 | 2 | 1.5% | 9.60 | 11.90 | 327.50 | 0.02 | 0.22 | 37.6% | 13 | 280 |
| 42 | 6 | 1.5% | 7.40 | 9.55 | 330.00 | 0.13 | 0.23 | 33.7% | 267 | 267 |
| 24 | 8 | 1.5% | 5.20 | 7.30 | 332.50 | 0.09 | 0.69 | 32.7% | 233 | 172 |
| 186 | 63 | 24.9% | 3.20 | 5.30 | 335.00 | 0.61 | 0.75 | 28.8% | 301 | 712 |
| 171 | 290 | 25.9% | 1.42 | 3.60 | 337.50 | 1.25 | 2.10 | 31.7% | 46 | 489 |
| 315 | 565 | 28.8% | 1.20 | 1.77 | 340.00 | 2.38 | 3.20 | 29.8% | 39 | 799 |
| 98 | 78 | 28.8% | 0.43 | 0.97 | 342.50 | 3.95 | 5.55 | 34.7% | 4 | 99 |
| 490 | 262 | 28.8% | 0.15 | 0.40 | 345.00 | 6.00 | 8.60 | 46.4% | 10 | 778 |
| 112 | 3,155 | 31.7% | 0.10 | 0.20 | 347.50 | 8.35 | 10.60 | 48.3% | 2 | 741 |
| 460 | 82 | 38.6% | 0.02 | 0.28 | 350.00 | 10.65 | 13.05 | 54.2% | 26 | 277 |
| 212 | 98 | 38.6% | 0.02 | 0.09 | 352.50 | 13.15 | 15.70 | 64.9% | 2 | 17 |
| 807 | 128 | 42.5% | 0.01 | 0.09 | 355.00 | 15.15 | 18.15 | 63.9% | 3 | 33 |
| 229 | 5 | 56.1% | 0.01 | 0.25 | 357.50 | 17.55 | 20.10 | 53.2% | 19 | 11 |
| 1,277 | 66 | 54.2% | 0.02 | 0.09 | 360.00 | 20.50 | 23.40 | 88.3% | 21 | 43 |
| 421 | 215 | 57.1% | 0.02 | 0.06 | 362.50 | – | – | – | – | – |
| 795 | 54 | 93.2% | 0.02 | 0.95 | 365.00 | 25.00 | 27.60 | 65.9% | 5 | 1 |
| 129 | 4 | 76.6% | 0.01 | 0.20 | 367.50 | – | – | – | – | – |
| 373 | 28 | 81.5% | 0.04 | 0.18 | 370.00 | – | – | – | – | – |
| 236 | 164 | 64.9% | 0.00 | 0.14 | 372.50 | – | – | – | – | – |
| 162 | 64 | 69.8% | 0.00 | 0.94 | 375.00 | – | – | – | – | – |
| 135 | 0 | 93.2% | 0.01 | 0.14 | 377.50 | – | – | – | – | – |
| 401 | 242 | 77.6% | 0.00 | 0.05 | 380.00 | – | – | – | – | – |
| 54 | 126 | 81.5% | 0.00 | 1.37 | 382.50 | – | – | – | – | – |
| 93 | 131 | 95.1% | 0.01 | 0.05 | 385.00 | – | – | – | – | – |
| 65 | 24 | 107.8% | 0.01 | 0.10 | 387.50 | – | – | – | – | – |
| 85 | 260 | 93.2% | 0.00 | 0.85 | 390.00 | – | – | – | – | – |
| 69 | 13 | 101.0% | 0.00 | 0.13 | 395.00 | – | – | – | – | – |
| 132 | 28 | 107.8% | 0.00 | 0.02 | 400.00 | – | – | – | – | – |
| 185 | 20 | 115.6% | 0.00 | 0.13 | 405.00 | – | – | – | – | – |
| 69 | 559 | 122.5% | 0.00 | 0.20 | 410.00 | – | – | – | – | – |
| 130 | 97 | 129.3% | 0.00 | 0.06 | 415.00 | – | – | – | – | – |
| 24 | 17 | 136.1% | 0.00 | 0.10 | 420.00 | – | – | – | – | – |
| 49 | 111 | 142.9% | 0.00 | 0.10 | 425.00 | – | – | – | – | – |
| 87 | 18 | 149.8% | 0.00 | 0.10 | 430.00 | – | – | – | – | – |
| 60 | 43 | 156.6% | 0.00 | 0.10 | 435.00 | – | – | – | – | – |
| 77 | 62 | 163.4% | 0.00 | 0.14 | 440.00 | – | – | – | – | – |
| 33 | 0 | 169.3% | 0.00 | 0.03 | 445.00 | – | – | – | – | – |
| 68 | 0 | 176.1% | 0.00 | 0.05 | 450.00 | – | – | – | – | – |
| 26 | 0 | 182.0% | 0.00 | 0.01 | 455.00 | – | – | – | – | – |
| 17 | 0 | 187.8% | 0.00 | 0.01 | 460.00 | – | – | – | – | – |
| 13 | 0 | 193.7% | 0.00 | 0.07 | 465.00 | – | – | – | – | – |
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.