| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 15 | 0 | 189.8% | 171.55 | 175.45 | 180.00 | 0.00 | 0.60 | 142.9% | 0 | 41 |
| 6 | 0 | 182.0% | 166.55 | 170.45 | 185.00 | 0.00 | 1.30 | 137.1% | 0 | 121 |
| 43 | 0 | 164.4% | 161.40 | 165.45 | 190.00 | 0.03 | 0.10 | 156.6% | 2 | 343 |
| 146 | 0 | 181.0% | 156.95 | 160.35 | 195.00 | 0.00 | 2.16 | 126.4% | 0 | 116 |
| 232 | 0 | 181.0% | 152.05 | 155.45 | 200.00 | 0.01 | 0.90 | 182.9% | 1 | 1,024 |
| 141 | 0 | 164.4% | 146.75 | 150.50 | 205.00 | 0.00 | 2.19 | 116.6% | 0 | 5 |
| 214 | 0 | 161.5% | 141.70 | 145.65 | 210.00 | 0.00 | 2.20 | 111.7% | 0 | 580 |
| 1 | 0 | 152.7% | 139.00 | 143.20 | 212.50 | – | – | – | – | – |
| 1 | 0 | 152.7% | 136.70 | 140.60 | 215.00 | 0.00 | 2.22 | 106.9% | 0 | 13 |
| 3 | 0 | 155.6% | 134.25 | 138.25 | 217.50 | 0.00 | 2.23 | 104.9% | 0 | 122 |
| 62 | 0 | 141.0% | 131.40 | 135.75 | 220.00 | 0.00 | 0.64 | 102.0% | 0 | 522 |
| 1 | 0 | 136.1% | 129.00 | 133.10 | 222.50 | 0.00 | 2.26 | 100.0% | 0 | 10 |
| – | – | – | – | – | 225.00 | 0.00 | 2.28 | 98.1% | 0 | 17 |
| 1 | 0 | 147.8% | 124.40 | 128.30 | 227.50 | 0.12 | 1.32 | 156.6% | 7 | 5 |
| 39 | 0 | 126.4% | 121.70 | 125.40 | 230.00 | 0.03 | 0.69 | 137.1% | 9 | 648 |
| 1 | 0 | 136.1% | 119.15 | 123.35 | 232.50 | 0.00 | 2.34 | 91.2% | 0 | 1 |
| 1 | 0 | 134.2% | 116.75 | 120.80 | 235.00 | 0.01 | 1.28 | 143.9% | 3 | 113 |
| 1 | 0 | 128.3% | 114.35 | 118.10 | 237.50 | 0.14 | 1.20 | 141.0% | 2 | 1 |
| 80 | 0 | 125.4% | 111.90 | 115.55 | 240.00 | 0.23 | 0.89 | 134.2% | 68 | 2,230 |
| 1 | 0 | 129.3% | 109.35 | 113.40 | 242.50 | 0.00 | 2.29 | 82.5% | 0 | 183 |
| 1 | 0 | 132.2% | 107.05 | 111.05 | 245.00 | 0.00 | 2.40 | 80.5% | 0 | 35 |
| 1 | 0 | 128.3% | 104.50 | 108.55 | 247.50 | 0.13 | 2.42 | 144.9% | 0 | 115 |
| 82 | 1 | 133.2% | 102.40 | 106.20 | 250.00 | 0.45 | 0.82 | 124.4% | 45 | 7,347 |
| 1 | 0 | 127.3% | 99.90 | 103.55 | 252.50 | 0.00 | 2.53 | 74.7% | 0 | 170 |
| – | – | – | – | – | 255.00 | 0.00 | 2.02 | 71.7% | 0 | 86 |
| – | – | – | – | – | 257.50 | 0.00 | 2.30 | 69.8% | 0 | 123 |
| 109 | 1 | 127.3% | 92.65 | 96.55 | 260.00 | 0.61 | 1.66 | 125.4% | 114 | 1,160 |
| 1 | 1 | 124.4% | 90.35 | 93.90 | 262.50 | 0.01 | 2.18 | 120.5% | 0 | 435 |
| – | – | – | – | – | 265.00 | 0.00 | 2.12 | 63.9% | 0 | 127 |
| – | – | – | – | – | 267.50 | 0.64 | 2.63 | 125.4% | 0 | 68 |
| 165 | 0 | 122.5% | 83.15 | 87.05 | 270.00 | 1.30 | 2.15 | 123.4% | 37 | 650 |
| – | – | – | – | – | 272.50 | 0.79 | 2.43 | 117.6% | 0 | 51 |
| – | – | – | – | – | 275.00 | 1.26 | 2.31 | 117.6% | 27 | 842 |
| 1 | 0 | 113.7% | 75.75 | 79.60 | 277.50 | 1.49 | 2.70 | 118.6% | 1 | 6 |
| 292 | 1 | 116.6% | 73.55 | 77.70 | 280.00 | 1.26 | 2.97 | 115.6% | 67 | 1,265 |
| 4 | 0 | 117.6% | 71.50 | 75.40 | 282.50 | 1.55 | 3.20 | 115.6% | 2 | 56 |
| 2 | 0 | 112.7% | 69.05 | 72.70 | 285.00 | 2.10 | 2.92 | 113.7% | 12 | 94 |
| 7 | 1 | 114.7% | 67.20 | 70.45 | 287.50 | 1.76 | 3.65 | 112.7% | 4 | 66 |
| 951 | 0 | 110.8% | 64.45 | 68.20 | 290.00 | 2.60 | 3.65 | 112.7% | 62 | 818 |
| 6 | 0 | 113.7% | 62.60 | 66.30 | 292.50 | 3.00 | 4.05 | 113.7% | 17 | 92 |
| 8 | 0 | 112.7% | 60.25 | 64.10 | 295.00 | 3.25 | 4.45 | 112.7% | 16 | 101 |
| 1 | 0 | 111.7% | 58.10 | 62.00 | 297.50 | 3.60 | 4.85 | 112.7% | 21 | 72 |
| 1,010 | 27 | 110.8% | 56.50 | 59.20 | 300.00 | 4.00 | 4.50 | 108.8% | 795 | 12,331 |
| 2 | 0 | 110.8% | 53.80 | 57.75 | 302.50 | 4.15 | 5.60 | 110.8% | 12 | 497 |
| 95 | 2 | 107.8% | 52.00 | 55.00 | 305.00 | 4.05 | 5.80 | 106.9% | 17 | 80 |
| 6 | 0 | 107.8% | 49.50 | 53.50 | 307.50 | 5.05 | 5.60 | 105.9% | 28 | 92 |
| 564 | 4 | 106.9% | 47.65 | 51.05 | 310.00 | 5.50 | 6.10 | 105.9% | 135 | 2,053 |
| 21 | 4 | 104.9% | 45.50 | 48.95 | 312.50 | 5.80 | 6.80 | 104.9% | 29 | 95 |
| 20 | 2 | 102.0% | 43.25 | 46.55 | 315.00 | 6.45 | 7.15 | 103.9% | 51 | 898 |
| 31 | 0 | 102.9% | 41.70 | 44.70 | 317.50 | 6.40 | 8.55 | 104.9% | 76 | 3,413 |
| 651 | 22 | 102.0% | 39.60 | 42.85 | 320.00 | 7.50 | 8.60 | 103.9% | 483 | 1,341 |
| 58 | 3 | 103.9% | 37.85 | 41.55 | 322.50 | 7.85 | 9.85 | 103.9% | 15 | 70 |
| 57 | 8 | 102.0% | 35.85 | 39.65 | 325.00 | 8.45 | 9.80 | 101.0% | 36 | 214 |
| 27 | 6 | 99.0% | 34.00 | 37.10 | 327.50 | 9.10 | 10.80 | 101.0% | 20 | 257 |
| 658 | 36 | 99.0% | 32.30 | 35.25 | 330.00 | 9.75 | 11.30 | 100.0% | 155 | 935 |
| 43 | 51 | 98.1% | 30.55 | 33.35 | 332.50 | 10.50 | 12.90 | 101.0% | 27 | 35 |
| 72 | 29 | 98.1% | 28.90 | 32.15 | 335.00 | 11.40 | 13.15 | 99.0% | 180 | 547 |
| 75 | 32 | 98.1% | 27.40 | 30.45 | 337.50 | 12.10 | 13.95 | 98.1% | 36 | 78 |
| 746 | 48 | 97.1% | 25.90 | 28.65 | 340.00 | 13.10 | 15.65 | 100.0% | 108 | 559 |
| 201 | 11 | 97.1% | 24.45 | 27.35 | 342.50 | 14.10 | 16.30 | 98.1% | 16 | 273 |
| 374 | 118 | 96.1% | 23.10 | 25.65 | 345.00 | 14.95 | 17.05 | 97.1% | 17 | 187 |
| 155 | 79 | 96.1% | 21.65 | 24.35 | 347.50 | 16.10 | 18.95 | 98.1% | 43 | 99 |
| 1,317 | 308 | 95.1% | 20.15 | 22.80 | 350.00 | 17.40 | 19.45 | 97.1% | 284 | 2,305 |
| 27 | 15 | 96.1% | 19.15 | 21.95 | 352.50 | 17.90 | 20.95 | 95.1% | 18 | 247 |
| 128 | 111 | 95.1% | 17.95 | 20.40 | 355.00 | 19.50 | 22.70 | 97.1% | 40 | 139 |
| 45 | 12 | 95.1% | 16.80 | 19.35 | 357.50 | 20.85 | 23.60 | 96.1% | 17 | 88 |
| 1,016 | 334 | 96.1% | 15.70 | 18.60 | 360.00 | 22.15 | 25.15 | 96.1% | 145 | 3,077 |
| 32 | 49 | 95.1% | 14.60 | 17.00 | 362.50 | 24.05 | 26.65 | 97.1% | 5 | 116 |
| 142 | 89 | 95.1% | 13.60 | 16.35 | 365.00 | 25.05 | 28.10 | 96.1% | 35 | 188 |
| 109 | 31 | 95.1% | 13.05 | 14.80 | 367.50 | 26.20 | 29.55 | 94.2% | 2 | 123 |
| 1,730 | 356 | 94.2% | 11.75 | 13.90 | 370.00 | 27.85 | 30.60 | 93.2% | 64 | 844 |
| 138 | 147 | 93.2% | 10.90 | 12.95 | 372.50 | 29.95 | 32.75 | 95.1% | 12 | 148 |
| 368 | 439 | 93.2% | 10.05 | 12.10 | 375.00 | 31.10 | 34.30 | 94.2% | 232 | 282 |
| 106 | 56 | 96.1% | 10.50 | 11.20 | 377.50 | 33.20 | 36.15 | 95.1% | 7 | 204 |
| 1,153 | 129 | 93.2% | 8.60 | 10.50 | 380.00 | 34.90 | 37.15 | 92.2% | 12 | 389 |
| 164 | 50 | 93.2% | 7.90 | 9.85 | 382.50 | 36.45 | 39.25 | 92.2% | 3 | 85 |
| 585 | 169 | 92.2% | 7.30 | 9.00 | 385.00 | 38.50 | 41.45 | 94.2% | 7 | 61 |
| 145 | 1,782 | 93.2% | 6.70 | 8.85 | 387.50 | 40.30 | 43.55 | 94.2% | 8 | 283 |
| 1,262 | 140 | 94.2% | 6.65 | 7.85 | 390.00 | 42.05 | 45.45 | 94.2% | 26 | 638 |
| 101 | 12 | 93.2% | 5.60 | 7.55 | 392.50 | 44.25 | 47.45 | 94.2% | 2 | 172 |
| 129 | 14 | 93.2% | 5.20 | 7.15 | 395.00 | 46.30 | 49.10 | 93.2% | 18 | 446 |
| 119 | 1,834 | 93.2% | 5.15 | 6.20 | 397.50 | 48.30 | 51.55 | 95.1% | 36 | 84 |
| 3,104 | 323 | 93.2% | 4.75 | 5.70 | 400.00 | 50.40 | 53.40 | 94.2% | 54 | 1,664 |
| 122 | 1 | 92.2% | 3.85 | 5.40 | 402.50 | 51.85 | 55.90 | 93.2% | 36 | 63 |
| 252 | 27 | 92.2% | 3.50 | 5.20 | 405.00 | 54.00 | 57.90 | 93.2% | 2 | 132 |
| 80 | 10 | 94.2% | 3.15 | 5.40 | 407.50 | 56.05 | 60.15 | 93.2% | 0 | 65 |
| 826 | 431 | 92.2% | 2.85 | 4.50 | 410.00 | 58.35 | 62.15 | 93.2% | 2 | 101 |
| 57 | 2 | 95.1% | 3.00 | 4.50 | 412.50 | 60.55 | 64.50 | 93.2% | 0 | 43 |
| 70 | 17 | 94.2% | 2.88 | 3.75 | 415.00 | 63.20 | 66.75 | 96.1% | 0 | 23 |
| 69 | 4 | 92.2% | 2.08 | 3.55 | 417.50 | 65.30 | 69.20 | 96.1% | 0 | 18 |
| 1,497 | 61 | 90.3% | 1.86 | 3.00 | 420.00 | 67.40 | 71.15 | 94.2% | 6 | 191 |
| 0 | 1 | 95.1% | 1.66 | 3.70 | 422.50 | 69.60 | 73.75 | 95.1% | 1 | 0 |
| 108 | 27 | 95.1% | 1.48 | 3.35 | 425.00 | 71.90 | 76.00 | 95.1% | 0 | 74 |
| 1 | 1 | 93.2% | 1.31 | 2.81 | 427.50 | – | – | – | – | – |
| 1,391 | 145 | 95.1% | 1.69 | 2.41 | 430.00 | 76.60 | 80.45 | 95.1% | 3 | 91 |
| 5 | 1 | 96.1% | 1.01 | 2.85 | 432.50 | – | – | – | – | – |
| 137 | 28 | 94.2% | 0.88 | 2.42 | 435.00 | 81.25 | 85.15 | 95.1% | 0 | 24 |
| 1,449 | 657 | 95.1% | 1.20 | 1.69 | 440.00 | 86.00 | 90.10 | 97.1% | 0 | 45 |
| 194 | 3 | 101.0% | 1.02 | 2.11 | 445.00 | 91.00 | 94.90 | 99.0% | 0 | 10 |
| 1,464 | 92 | 95.1% | 0.72 | 1.27 | 450.00 | 95.50 | 99.35 | 94.2% | 4 | 545 |
| 2,450 | 28 | 96.1% | 0.29 | 1.47 | 455.00 | 100.65 | 104.50 | 101.0% | 0 | 42 |
| 5,050 | 618 | 98.1% | 0.55 | 1.05 | 460.00 | 105.55 | 109.30 | 101.0% | 0 | 14 |
| 575 | 52 | 94.2% | 0.14 | 0.70 | 470.00 | 114.95 | 119.25 | 101.0% | 0 | 19 |
| 2,522 | 8 | 102.9% | 0.06 | 0.95 | 480.00 | 125.20 | 129.05 | 106.9% | 0 | 19 |
| 1,276 | 65 | 102.9% | 0.05 | 0.67 | 490.00 | – | – | – | – | – |
| 2,287 | 198 | 106.9% | 0.05 | 0.58 | 500.00 | 145.20 | 148.85 | 116.6% | 0 | 1 |
| 453 | 3 | 77.6% | 0.00 | 0.51 | 510.00 | – | – | – | – | – |
| 469 | 7 | 116.6% | 0.10 | 0.55 | 520.00 | – | – | – | – | – |
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.