| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 13 | 68 | 1.5% | 143.15 | 146.15 | 150.00 | 0.00 | 0.10 | 411.2% | 0 | 4 |
| 9 | 68 | 1.5% | 138.05 | 140.50 | 155.00 | 0.00 | 0.10 | 391.7% | 0 | 3 |
| 6 | 65 | 1.5% | 133.10 | 136.05 | 160.00 | 0.00 | 0.10 | 373.2% | 0 | 1 |
| 8 | 60 | 1.5% | 128.15 | 130.90 | 165.00 | 0.00 | 0.15 | 355.6% | 0 | 6 |
| 2 | 50 | 1.5% | 123.00 | 125.55 | 170.00 | 0.00 | 0.05 | 339.0% | 0 | 2 |
| 2 | 42 | 1.5% | 118.15 | 120.55 | 175.00 | 0.00 | 2.13 | 321.5% | 0 | 5 |
| 3 | 25 | 1.5% | 113.00 | 115.75 | 180.00 | 0.00 | 0.07 | 305.9% | 0 | 162 |
| 3 | 14 | 1.5% | 108.15 | 110.90 | 185.00 | 0.00 | 0.16 | 289.3% | 0 | 26 |
| 2 | 10 | 1.5% | 103.15 | 106.00 | 190.00 | 0.00 | 2.13 | 274.7% | 0 | 1 |
| 3 | 8 | 1.5% | 98.15 | 101.75 | 195.00 | 0.00 | 0.05 | 259.0% | 0 | 4 |
| 2 | 14 | 1.5% | 93.00 | 96.40 | 200.00 | 0.00 | 0.35 | 244.4% | 0 | 320 |
| 50 | 40 | 1.5% | 88.15 | 91.25 | 205.00 | 0.00 | 2.13 | 229.8% | 0 | 46 |
| 4 | 38 | 1.5% | 83.20 | 85.40 | 210.00 | 0.00 | 2.13 | 216.1% | 0 | 271 |
| 1 | 18 | 1.5% | 78.05 | 81.35 | 215.00 | 0.00 | 0.05 | 201.5% | 0 | 270 |
| 10 | 8 | 1.5% | 73.15 | 76.50 | 220.00 | 0.00 | 0.05 | 187.8% | 0 | 248 |
| 2 | 1 | 1.5% | 70.70 | 73.00 | 222.50 | 0.00 | 0.05 | 182.0% | 0 | 5 |
| 33 | 2 | 1.5% | 68.15 | 71.40 | 225.00 | 0.00 | 2.13 | 175.1% | 1 | 73 |
| 0 | 2 | 1.5% | 65.55 | 68.90 | 227.50 | 0.00 | 2.13 | 168.3% | 4 | 7 |
| 16 | 1 | 1.5% | 63.20 | 66.60 | 230.00 | 0.00 | 0.05 | 161.5% | 0 | 198 |
| 9 | 1 | 1.5% | 60.70 | 63.90 | 232.50 | 0.00 | 2.13 | 155.6% | 0 | 9 |
| 32 | 0 | 1.5% | 58.20 | 60.40 | 235.00 | 0.00 | 2.13 | 148.8% | 0 | 114 |
| 1 | 0 | 1.5% | 55.70 | 58.00 | 237.50 | 0.00 | 2.13 | 142.9% | 0 | 58 |
| 187 | 1 | 1.5% | 53.20 | 55.40 | 240.00 | 0.00 | 0.30 | 136.1% | 10 | 119 |
| 5 | 0 | 1.5% | 50.70 | 53.45 | 242.50 | 0.00 | 1.02 | 130.3% | 0 | 131 |
| 79 | 0 | 1.5% | 48.20 | 50.95 | 245.00 | 0.00 | 1.02 | 123.4% | 21 | 309 |
| 30 | 0 | 1.5% | 45.70 | 48.40 | 247.50 | 0.00 | 0.01 | 117.6% | 6 | 71 |
| 95 | 2 | 1.5% | 43.20 | 46.15 | 250.00 | 0.00 | 0.01 | 111.7% | 20 | 3,575 |
| 35 | 0 | 1.5% | 40.70 | 43.80 | 252.50 | 0.00 | 0.24 | 105.9% | 6 | 66 |
| 217 | 0 | 1.5% | 38.50 | 41.00 | 255.00 | 0.00 | 0.16 | 99.0% | 27 | 284 |
| 12 | 1 | 1.5% | 35.70 | 38.80 | 257.50 | 0.00 | 0.01 | 93.2% | 2 | 485 |
| 348 | 5 | 1.5% | 33.20 | 36.30 | 260.00 | 0.00 | 0.19 | 87.3% | 20 | 497 |
| 30 | 0 | 1.5% | 30.70 | 33.70 | 262.50 | 0.00 | 0.12 | 81.5% | 32 | 51 |
| 174 | 1 | 1.5% | 28.10 | 31.25 | 265.00 | 0.00 | 0.03 | 75.6% | 21 | 845 |
| 48 | 0 | 1.5% | 25.70 | 28.45 | 267.50 | 0.00 | 0.18 | 69.8% | 23 | 275 |
| 355 | 17 | 1.5% | 23.60 | 25.45 | 270.00 | 0.00 | 0.20 | 63.9% | 81 | 526 |
| 32 | 4 | 1.5% | 20.75 | 24.05 | 272.50 | 0.00 | 0.06 | 57.1% | 42 | 267 |
| 236 | 22 | 1.5% | 18.05 | 20.50 | 275.00 | 0.03 | 0.09 | 64.9% | 77 | 919 |
| 156 | 20 | 1.5% | 15.60 | 19.05 | 277.50 | 0.05 | 0.10 | 60.0% | 32 | 369 |
| 608 | 170 | 1.5% | 13.60 | 15.75 | 280.00 | 0.05 | 0.18 | 55.1% | 259 | 721 |
| 79 | 4 | 1.5% | 11.65 | 13.30 | 282.50 | 0.12 | 0.20 | 51.2% | 238 | 75 |
| 130 | 36 | 1.5% | 8.90 | 11.70 | 285.00 | 0.20 | 0.39 | 50.3% | 298 | 1,423 |
| 165 | 54 | 1.5% | 6.15 | 8.90 | 287.50 | 0.45 | 0.73 | 49.3% | 474 | 107 |
| 579 | 249 | 42.5% | 5.50 | 6.65 | 290.00 | 0.77 | 1.12 | 46.4% | 1,415 | 869 |
| 379 | 432 | 42.5% | 3.75 | 4.80 | 292.50 | 1.25 | 2.06 | 46.4% | 499 | 161 |
| 648 | 459 | 43.4% | 2.67 | 3.00 | 295.00 | 2.05 | 3.20 | 45.4% | 212 | 446 |
| 161 | 641 | 42.5% | 1.48 | 1.84 | 297.50 | 3.40 | 4.60 | 45.4% | 633 | 365 |
| 2,166 | 3,701 | 43.4% | 0.91 | 1.07 | 300.00 | 5.60 | 6.60 | 52.2% | 199 | 898 |
| 279 | 294 | 45.4% | 0.50 | 0.64 | 302.50 | 7.55 | 9.55 | 63.9% | 43 | 1,123 |
| 1,604 | 1,086 | 46.4% | 0.27 | 0.36 | 305.00 | 9.85 | 12.05 | 72.7% | 28 | 217 |
| 224 | 110 | 48.3% | 0.15 | 0.22 | 307.50 | 12.00 | 14.55 | 79.5% | 13 | 98 |
| 3,202 | 4,872 | 52.2% | 0.11 | 0.13 | 310.00 | 13.80 | 17.05 | 79.5% | 5 | 191 |
| 308 | 184 | 41.5% | 0.00 | 0.12 | 312.50 | 16.45 | 19.55 | 91.2% | 0 | 21 |
| 722 | 536 | 60.0% | 0.05 | 0.08 | 315.00 | 18.65 | 22.00 | 93.2% | 0 | 60 |
| 1,739 | 958 | 75.6% | 0.05 | 0.27 | 317.50 | 20.75 | 24.55 | 94.2% | 0 | 22 |
| 1,421 | 929 | 68.8% | 0.02 | 0.08 | 320.00 | 24.00 | 26.90 | 114.7% | 1 | 17 |
| 337 | 36 | 62.0% | 0.00 | 0.07 | 322.50 | 26.40 | 29.40 | 120.5% | 1 | 15 |
| 1,176 | 239 | 75.6% | 0.02 | 0.03 | 325.00 | 28.55 | 31.90 | 121.5% | 10 | 6 |
| 101 | 9 | 71.7% | 0.00 | 0.24 | 327.50 | 31.25 | 34.55 | 136.1% | 5 | 1 |
| 1,350 | 452 | 88.3% | 0.02 | 0.05 | 330.00 | – | – | – | – | – |
| 124 | 157 | 80.5% | 0.01 | 0.02 | 332.50 | – | – | – | – | – |
| 337 | 9 | 85.4% | 0.00 | 0.02 | 335.00 | 38.55 | 42.05 | 153.7% | 16 | 10 |
| 1,349 | 1,053 | 94.2% | 0.00 | 0.02 | 340.00 | 43.75 | 46.90 | 169.3% | 1 | 0 |
| 65 | 2 | 102.9% | 0.00 | 0.01 | 345.00 | 48.75 | 51.90 | 182.9% | 1 | 0 |
| 938 | 11 | 111.7% | 0.00 | 0.01 | 350.00 | – | – | – | – | – |
| 149 | 21 | 120.5% | 0.00 | 0.01 | 355.00 | – | – | – | – | – |
| 79 | 0 | 128.3% | 0.00 | 0.01 | 360.00 | – | – | – | – | – |
| 12 | 0 | 136.1% | 0.00 | 1.79 | 365.00 | – | – | – | – | – |
| 30 | 0 | 143.9% | 0.00 | 0.01 | 370.00 | – | – | – | – | – |
| 69 | 0 | 151.7% | 0.00 | 0.01 | 375.00 | – | – | – | – | – |
| 33 | 0 | 159.5% | 0.00 | 0.01 | 380.00 | 83.65 | 87.00 | 267.8% | 6 | 0 |
| 26 | 0 | 167.3% | 0.00 | 2.13 | 385.00 | 88.75 | 92.00 | 282.5% | 16 | 0 |
| 7 | 0 | 174.2% | 0.00 | 0.05 | 390.00 | 93.30 | 97.00 | 274.7% | 24 | 0 |
| 102 | 0 | 182.0% | 0.00 | 0.05 | 395.00 | 98.80 | 102.05 | 306.8% | 18 | 0 |
| 589 | 0 | 188.8% | 0.00 | 0.01 | 400.00 | 103.70 | 106.90 | 307.8% | 4 | 0 |
| 74 | 0 | 202.5% | 0.00 | 0.03 | 410.00 | – | – | – | – | – |
| 48 | 0 | 216.1% | 0.00 | 2.13 | 420.00 | – | – | – | – | – |
| 6 | 0 | 228.8% | 0.00 | 0.05 | 430.00 | – | – | – | – | – |
| 20 | 0 | 241.5% | 0.00 | 0.05 | 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.