| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 160.00 | 0.00 | 4.80 | 117.6% | 0 | 33 |
| – | – | – | – | – | 165.00 | 0.00 | 4.80 | 110.8% | 0 | 7 |
| – | – | – | – | – | 175.00 | 0.00 | 4.80 | 99.0% | 0 | 12 |
| – | – | – | – | – | 180.00 | 0.00 | 2.50 | 93.2% | 0 | 80 |
| – | – | – | – | – | 185.00 | 0.00 | 1.35 | 87.3% | 0 | 15 |
| – | – | – | – | – | 190.00 | 0.00 | 2.00 | 81.5% | 0 | 47 |
| – | – | – | – | – | 195.00 | 0.00 | 1.30 | 76.6% | 0 | 12 |
| 6 | 7 | 1.5% | 69.60 | 74.50 | 200.00 | 0.00 | 0.90 | 70.8% | 10 | 104 |
| – | – | – | – | – | 205.00 | 0.00 | 1.20 | 65.9% | 0 | 5 |
| – | – | – | – | – | 210.00 | 0.00 | 1.50 | 61.0% | 1 | 169 |
| – | – | – | – | – | 215.00 | 0.00 | 0.50 | 56.1% | 1 | 9 |
| – | – | – | – | – | 220.00 | 0.00 | 0.20 | 51.2% | 22 | 438 |
| – | – | – | – | – | 225.00 | 0.00 | 0.55 | 46.4% | 176 | 211 |
| – | – | – | – | – | 227.50 | 0.00 | 4.70 | 43.4% | 1 | 0 |
| 3 | 2 | 1.5% | 40.60 | 46.00 | 230.00 | 0.05 | 0.30 | 58.1% | 652 | 443 |
| – | – | – | – | – | 232.50 | 0.00 | 1.05 | 38.6% | 1 | 0 |
| – | – | – | – | – | 235.00 | 0.05 | 1.00 | 63.9% | 1 | 161 |
| – | – | – | – | – | 237.50 | 0.00 | 1.30 | 34.7% | 1 | 1 |
| 10 | 0 | 1.5% | 30.90 | 35.80 | 240.00 | 0.25 | 0.80 | 56.1% | 12 | 589 |
| – | – | – | – | – | 242.50 | 0.40 | 0.90 | 55.1% | 2 | 0 |
| 3 | 0 | 42.5% | 26.20 | 31.50 | 245.00 | 0.20 | 1.15 | 52.2% | 19 | 274 |
| 0 | 2 | 50.3% | 24.40 | 29.30 | 247.50 | 0.45 | 1.25 | 51.2% | 3 | 28 |
| 52 | 20 | 1.5% | 20.90 | 26.20 | 250.00 | 1.15 | 1.50 | 53.2% | 125 | 1,559 |
| 12 | 0 | 48.3% | 20.70 | 24.00 | 252.50 | 1.00 | 1.90 | 51.2% | 34 | 34 |
| 29 | 0 | 42.5% | 17.50 | 21.90 | 255.00 | 1.95 | 2.35 | 53.2% | 484 | 68 |
| 96 | 0 | 51.2% | 17.10 | 20.00 | 257.50 | 2.15 | 3.40 | 54.2% | 1 | 49 |
| 1,043 | 0 | 51.2% | 15.20 | 18.10 | 260.00 | 2.95 | 3.40 | 52.2% | 24 | 826 |
| 113 | 0 | 49.3% | 13.50 | 15.60 | 262.50 | 3.00 | 4.70 | 52.2% | 1 | 137 |
| 35 | 27 | 55.1% | 12.90 | 14.40 | 265.00 | 4.40 | 5.00 | 52.2% | 168 | 43 |
| 34 | 31 | 54.2% | 11.30 | 12.70 | 267.50 | 5.20 | 5.90 | 51.2% | 19 | 77 |
| 6,854 | 70 | 52.2% | 9.70 | 10.90 | 270.00 | 6.20 | 6.60 | 50.3% | 83 | 1,239 |
| 46 | 70 | 51.2% | 8.50 | 9.00 | 272.50 | 6.50 | 7.90 | 48.3% | 35 | 23 |
| 223 | 7 | 52.2% | 7.20 | 8.40 | 275.00 | 8.60 | 10.00 | 53.2% | 2 | 22 |
| 79 | 22 | 50.3% | 6.10 | 6.70 | 277.50 | 9.70 | 10.70 | 50.3% | 1 | 5 |
| 3,324 | 218 | 50.3% | 5.20 | 5.50 | 280.00 | 11.20 | 12.80 | 51.2% | 13 | 750 |
| 98 | 71 | 49.3% | 4.20 | 4.70 | 282.50 | 12.70 | 14.00 | 49.3% | 0 | 11 |
| 100 | 35 | 50.3% | 3.60 | 3.90 | 285.00 | 14.50 | 16.60 | 53.2% | 0 | 117 |
| 15 | 7 | 51.2% | 3.00 | 3.50 | 287.50 | 15.50 | 18.60 | 50.3% | 0 | 2 |
| 600 | 235 | 50.3% | 2.45 | 2.70 | 290.00 | 17.40 | 20.60 | 50.3% | 15 | 655 |
| 269 | 1 | 51.2% | 2.05 | 2.45 | 292.50 | 19.80 | 24.90 | 61.0% | 0 | 11 |
| 141 | 76 | 48.3% | 1.00 | 2.00 | 295.00 | 22.00 | 27.10 | 62.9% | 0 | 4 |
| 2 | 10 | 52.2% | 1.15 | 2.00 | 297.50 | – | – | – | – | – |
| 1,341 | 54 | 52.2% | 1.15 | 1.30 | 300.00 | 24.00 | 30.60 | 47.3% | 7 | 1,777 |
| 0 | 3 | 53.2% | 0.40 | 1.70 | 302.50 | 27.70 | 34.00 | 63.9% | 1 | 0 |
| 133 | 8 | 54.2% | 0.75 | 1.15 | 305.00 | 30.20 | 36.30 | 65.9% | 0 | 1 |
| 1,557 | 20 | 59.0% | 0.50 | 1.20 | 310.00 | 35.90 | 39.80 | 67.8% | 4 | 584 |
| 194 | 29 | 62.9% | 0.05 | 1.50 | 315.00 | 39.60 | 46.00 | 72.7% | 1 | 2 |
| 3 | 0 | 35.6% | 0.00 | 4.80 | 317.50 | – | – | – | – | – |
| 1,804 | 131 | 64.9% | 0.25 | 1.00 | 320.00 | 44.30 | 50.50 | 72.7% | 7 | 310 |
| 11 | 0 | 38.6% | 0.00 | 4.80 | 322.50 | – | – | – | – | – |
| 253 | 21 | 58.1% | 0.10 | 0.35 | 325.00 | 50.00 | 55.80 | 86.4% | 0 | 1 |
| 750 | 2 | 43.4% | 0.00 | 0.85 | 330.00 | 55.00 | 60.70 | 90.3% | 4 | 522 |
| 11 | 0 | 46.4% | 0.00 | 0.50 | 335.00 | 59.40 | 65.90 | 93.2% | 0 | 2 |
| 866 | 82 | 49.3% | 0.00 | 0.35 | 340.00 | 65.20 | 70.70 | 102.9% | 9 | 288 |
| – | – | – | – | – | 345.00 | 67.30 | 76.70 | 89.3% | 0 | 2 |
| 839 | 0 | 72.7% | 0.10 | 0.15 | 350.00 | 73.30 | 80.70 | 94.2% | 1 | 174 |
| 6 | 0 | 58.1% | 0.00 | 4.80 | 355.00 | – | – | – | – | – |
| 686 | 0 | 61.0% | 0.00 | 1.65 | 360.00 | 85.00 | 90.40 | 118.6% | 0 | 266 |
| 641 | 106 | 66.9% | 0.00 | 1.50 | 370.00 | 94.60 | 99.40 | 110.8% | 6 | 127 |
| 789 | 0 | 71.7% | 0.00 | 0.15 | 380.00 | 104.20 | 110.00 | 121.5% | 2,205 | 607 |
| 200 | 0 | 77.6% | 0.00 | 0.05 | 390.00 | 113.70 | 119.40 | 107.8% | 0 | 179 |
| 1,864 | 1 | 82.5% | 0.00 | 0.05 | 400.00 | 125.70 | 129.40 | 148.8% | 1 | 740 |
| 439 | 0 | 87.3% | 0.00 | 4.80 | 410.00 | 134.10 | 139.40 | 132.2% | 0 | 135 |
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.