| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 210.00 | 0.00 | 0.01 | 109.8% | 0 | 62 |
| 1 | 0 | 136.1% | 82.33 | 82.60 | 215.00 | – | – | – | – | – |
| – | – | – | – | – | 230.00 | 0.00 | 0.01 | 82.5% | 0 | 5 |
| – | – | – | – | – | 240.00 | 0.00 | 0.01 | 69.8% | 0 | 19 |
| – | – | – | – | – | 245.00 | 0.00 | 0.01 | 63.9% | 0 | 12 |
| – | – | – | – | – | 250.00 | 0.00 | 0.01 | 58.1% | 0 | 1 |
| – | – | – | – | – | 255.00 | 0.00 | 0.01 | 52.2% | 1 | 7 |
| – | – | – | – | – | 260.00 | 0.00 | 0.01 | 45.4% | 0 | 5 |
| – | – | – | – | – | 261.00 | 0.00 | 0.01 | 44.4% | 1 | 0 |
| – | – | – | – | – | 262.00 | 0.00 | 0.01 | 43.4% | 0 | 2 |
| 0 | 1 | 59.0% | 34.35 | 34.63 | 263.00 | – | – | – | – | – |
| 0 | 1 | 57.1% | 33.35 | 33.63 | 264.00 | – | – | – | – | – |
| – | – | – | – | – | 265.00 | 0.00 | 0.02 | 39.5% | 1 | 9 |
| – | – | – | – | – | 266.00 | 0.00 | 0.02 | 38.6% | 1 | 0 |
| – | – | – | – | – | 267.00 | 0.00 | 0.02 | 37.6% | 0 | 5 |
| – | – | – | – | – | 268.00 | 0.00 | 0.02 | 36.6% | 0 | 5 |
| – | – | – | – | – | 269.00 | 0.01 | 0.02 | 34.7% | 31 | 16 |
| – | – | – | – | – | 270.00 | 0.01 | 0.02 | 33.7% | 21 | 190 |
| – | – | – | – | – | 271.00 | 0.01 | 0.02 | 32.7% | 0 | 52 |
| – | – | – | – | – | 272.00 | 0.01 | 0.02 | 31.7% | 0 | 7 |
| – | – | – | – | – | 273.00 | 0.01 | 0.02 | 30.8% | 0 | 26 |
| – | – | – | – | – | 274.00 | 0.01 | 0.02 | 28.8% | 1 | 2 |
| – | – | – | – | – | 275.00 | 0.01 | 0.02 | 27.8% | 0 | 552 |
| – | – | – | – | – | 276.00 | 0.01 | 0.02 | 26.9% | 21 | 32 |
| – | – | – | – | – | 277.00 | 0.01 | 0.03 | 27.8% | 8 | 12 |
| – | – | – | – | – | 278.00 | 0.02 | 0.03 | 27.8% | 6 | 98 |
| 3 | 0 | 34.7% | 18.38 | 18.65 | 279.00 | 0.02 | 0.03 | 26.9% | 6 | 252 |
| 9 | 2 | 32.7% | 17.38 | 17.66 | 280.00 | 0.02 | 0.03 | 24.9% | 79 | 715 |
| 20 | 0 | 31.7% | 16.38 | 16.66 | 281.00 | 0.02 | 0.04 | 23.9% | 4 | 69 |
| – | – | – | – | – | 282.00 | 0.03 | 0.04 | 23.9% | 51 | 150 |
| 20 | 40 | 28.8% | 14.44 | 14.67 | 283.00 | 0.03 | 0.04 | 22.0% | 34 | 63 |
| 6 | 0 | 27.8% | 13.43 | 13.67 | 284.00 | 0.04 | 0.05 | 21.0% | 168 | 95 |
| 77 | 23 | 25.9% | 12.45 | 12.68 | 285.00 | 0.05 | 0.06 | 21.0% | 2,103 | 4,446 |
| 3 | 0 | 24.9% | 11.46 | 11.70 | 286.00 | 0.06 | 0.07 | 20.0% | 440 | 464 |
| 5 | 0 | 23.9% | 10.48 | 10.71 | 287.00 | 0.08 | 0.09 | 19.0% | 269 | 111 |
| 6 | 30 | 22.0% | 9.50 | 9.74 | 288.00 | 0.09 | 0.11 | 18.1% | 516 | 151 |
| 17 | 3 | 21.0% | 8.53 | 8.77 | 289.00 | 0.12 | 0.14 | 17.1% | 416 | 352 |
| 44 | 104 | 20.0% | 7.56 | 7.80 | 290.00 | 0.17 | 0.18 | 16.1% | 448 | 575 |
| 200 | 26 | 18.1% | 6.63 | 6.83 | 291.00 | 0.22 | 0.24 | 16.1% | 756 | 580 |
| 81 | 10 | 17.1% | 5.70 | 5.90 | 292.00 | 0.29 | 0.32 | 15.1% | 763 | 602 |
| 139 | 33 | 16.1% | 4.79 | 5.00 | 293.00 | 0.41 | 0.43 | 15.1% | 1,800 | 416 |
| 546 | 98 | 15.1% | 3.97 | 4.14 | 294.00 | 0.54 | 0.58 | 14.2% | 2,690 | 2,846 |
| 253 | 342 | 15.1% | 3.18 | 3.33 | 295.00 | 0.74 | 0.77 | 13.2% | 2,914 | 493 |
| 577 | 1,333 | 14.2% | 2.46 | 2.54 | 296.00 | 1.01 | 1.04 | 13.2% | 1,981 | 290 |
| 407 | 2,551 | 13.2% | 1.81 | 1.88 | 297.00 | 1.36 | 1.39 | 12.2% | 2,756 | 907 |
| 960 | 2,103 | 13.2% | 1.29 | 1.33 | 298.00 | 1.80 | 1.84 | 12.2% | 925 | 546 |
| 2,753 | 3,139 | 12.2% | 0.85 | 0.89 | 299.00 | 2.35 | 2.45 | 11.2% | 4,131 | 251 |
| 1,702 | 2,234 | 12.2% | 0.53 | 0.56 | 300.00 | 2.98 | 3.14 | 11.2% | 110 | 162 |
| 402 | 801 | 12.2% | 0.32 | 0.33 | 301.00 | 3.74 | 3.94 | 10.3% | 64 | 89 |
| 504 | 288 | 11.2% | 0.18 | 0.19 | 302.00 | 4.59 | 4.83 | 9.3% | 19 | 42 |
| 875 | 577 | 11.2% | 0.09 | 0.11 | 303.00 | 5.52 | 5.75 | 1.5% | 11 | 2 |
| 322 | 333 | 12.2% | 0.05 | 0.06 | 304.00 | 6.53 | 6.73 | 1.5% | 16 | 0 |
| 327 | 234 | 12.2% | 0.03 | 0.04 | 305.00 | 7.52 | 7.73 | 1.5% | 30 | 20 |
| 278 | 29 | 12.2% | 0.01 | 0.03 | 306.00 | – | – | – | – | – |
| 116 | 17 | 12.2% | 0.01 | 0.02 | 307.00 | 9.54 | 9.73 | 1.5% | 1 | 12 |
| 78 | 22 | 14.2% | 0.00 | 0.02 | 308.00 | – | – | – | – | – |
| 21 | 0 | 15.1% | 0.00 | 0.01 | 309.00 | – | – | – | – | – |
| 89 | 29 | 16.1% | 0.00 | 0.01 | 310.00 | – | – | – | – | – |
| 62 | 0 | 17.1% | 0.00 | 0.01 | 311.00 | – | – | – | – | – |
| 98 | 0 | 18.1% | 0.00 | 0.01 | 312.00 | – | – | – | – | – |
| 40 | 0 | 19.0% | 0.00 | 0.01 | 313.00 | – | – | – | – | – |
| 36 | 0 | 20.0% | 0.00 | 0.01 | 314.00 | – | – | – | – | – |
| 34 | 0 | 21.0% | 0.00 | 0.01 | 315.00 | – | – | – | – | – |
| 4 | 0 | 22.0% | 0.00 | 0.01 | 316.00 | – | – | – | – | – |
| 3 | 0 | 23.0% | 0.00 | 0.01 | 317.00 | – | – | – | – | – |
| 3 | 0 | 23.9% | 0.00 | 0.01 | 318.00 | – | – | – | – | – |
| 11 | 5 | 25.9% | 0.00 | 0.01 | 320.00 | – | – | – | – | – |
| 1 | 0 | 27.8% | 0.00 | 0.01 | 322.00 | – | – | – | – | – |
| 11 | 0 | 28.8% | 0.00 | 0.01 | 323.00 | – | – | – | – | – |
| 1 | 0 | 29.8% | 0.00 | 0.01 | 324.00 | – | – | – | – | – |
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.