| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 185.00 | 0.00 | 0.10 | 402.5% | 0 | 27 |
| – | – | – | – | – | 190.00 | 0.00 | 0.10 | 386.8% | 0 | 59 |
| – | – | – | – | – | 195.00 | 0.00 | 4.30 | 372.2% | 2 | 81 |
| 25 | 0 | 1.5% | 155.00 | 169.70 | 200.00 | 0.00 | 4.30 | 357.6% | 2 | 69 |
| – | – | – | – | – | 205.00 | 0.00 | 0.88 | 343.9% | 2 | 61 |
| 43 | 0 | 1.5% | 145.00 | 159.70 | 210.00 | 0.00 | 0.38 | 330.3% | 3 | 35 |
| – | – | – | – | – | 215.00 | 0.00 | 0.38 | 316.6% | 2 | 23 |
| 42 | 0 | 1.5% | 135.00 | 150.10 | 220.00 | 0.00 | 0.38 | 303.9% | 2 | 44 |
| – | – | – | – | – | 225.00 | 0.00 | 1.37 | 291.2% | 2 | 58 |
| – | – | – | – | – | 230.00 | 0.00 | 2.02 | 278.6% | 13 | 254 |
| 18 | 0 | 1.5% | 120.00 | 134.70 | 235.00 | 0.00 | 4.30 | 265.9% | 2 | 44 |
| 6 | 0 | 1.5% | 117.35 | 132.60 | 237.50 | 0.00 | 0.39 | 260.0% | 2 | 34 |
| 18 | 3 | 1.5% | 115.00 | 130.10 | 240.00 | 0.00 | 4.30 | 254.2% | 0 | 7 |
| 5 | 3 | 1.5% | 112.35 | 127.60 | 242.50 | 0.00 | 4.30 | 248.3% | 0 | 22 |
| 1 | 0 | 1.5% | 110.00 | 125.10 | 245.00 | 0.00 | 4.30 | 242.5% | 0 | 31 |
| 6 | 0 | 1.5% | 107.35 | 122.60 | 247.50 | 0.00 | 4.50 | 236.6% | 0 | 17 |
| 39 | 1 | 1.5% | 105.50 | 120.10 | 250.00 | 0.00 | 1.37 | 230.8% | 1 | 102 |
| 2 | 1 | 1.5% | 103.20 | 113.75 | 252.50 | – | – | – | – | – |
| 19 | 0 | 289.3% | 101.00 | 115.10 | 255.00 | 0.00 | 4.50 | 219.0% | 0 | 17 |
| 3 | 0 | 340.0% | 101.00 | 110.90 | 257.50 | – | – | – | – | – |
| 29 | 0 | 1.5% | 98.00 | 105.60 | 260.00 | 0.00 | 4.50 | 207.3% | 0 | 92 |
| 1 | 0 | 1.5% | 96.00 | 103.80 | 262.50 | – | – | – | – | – |
| 1 | 0 | 1.5% | 93.00 | 102.30 | 265.00 | 0.00 | 4.50 | 196.6% | 0 | 11 |
| 2 | 0 | 1.5% | 91.00 | 98.65 | 267.50 | 0.00 | 4.50 | 190.8% | 0 | 1 |
| 27 | 0 | 1.5% | 88.00 | 96.65 | 270.00 | 0.00 | 4.50 | 185.9% | 0 | 70 |
| 4 | 0 | 1.5% | 86.00 | 94.35 | 272.50 | – | – | – | – | – |
| 4 | 0 | 1.5% | 83.00 | 91.30 | 275.00 | 0.00 | 4.50 | 175.1% | 0 | 67 |
| 2 | 0 | 1.5% | 81.00 | 89.10 | 277.50 | 0.00 | 4.50 | 169.3% | 0 | 32 |
| – | – | – | – | – | 280.00 | 0.00 | 4.50 | 164.4% | 0 | 68 |
| – | – | – | – | – | 282.50 | 0.00 | 4.50 | 159.5% | 0 | 17 |
| 1 | 0 | 1.5% | 73.00 | 80.95 | 285.00 | 0.00 | 4.50 | 153.7% | 0 | 32 |
| – | – | – | – | – | 287.50 | 0.00 | 4.50 | 148.8% | 0 | 1 |
| 12 | 0 | 1.5% | 68.00 | 75.65 | 290.00 | 0.01 | 0.10 | 172.2% | 12 | 65 |
| 1 | 0 | 1.5% | 66.00 | 73.60 | 292.50 | 0.00 | 4.50 | 139.0% | 0 | 11 |
| 10 | 0 | 1.5% | 63.00 | 72.45 | 295.00 | 0.00 | 2.00 | 133.2% | 1 | 22 |
| – | – | – | – | – | 297.50 | 0.00 | 4.50 | 128.3% | 0 | 5 |
| 26 | 4 | 1.5% | 58.00 | 65.00 | 300.00 | 0.05 | 0.25 | 167.3% | 36 | 210 |
| – | – | – | – | – | 302.50 | 0.00 | 4.50 | 118.6% | 0 | 125 |
| 11 | 0 | 1.5% | 53.00 | 60.10 | 305.00 | 0.00 | 4.50 | 113.7% | 0 | 35 |
| 2 | 0 | 1.5% | 51.00 | 59.05 | 307.50 | 0.00 | 4.50 | 108.8% | 0 | 5 |
| 31 | 0 | 1.5% | 48.00 | 57.40 | 310.00 | 0.00 | 0.55 | 103.9% | 10 | 133 |
| 3 | 0 | 141.0% | 46.00 | 55.20 | 312.50 | 0.00 | 4.55 | 99.0% | 0 | 56 |
| 26 | 0 | 1.5% | 43.00 | 51.10 | 315.00 | 0.00 | 4.35 | 94.2% | 2 | 53 |
| 1 | 0 | 1.5% | 41.00 | 48.35 | 317.50 | 0.00 | 4.25 | 89.3% | 0 | 17 |
| 38 | 0 | 1.5% | 38.00 | 45.20 | 320.00 | 0.00 | 0.30 | 84.4% | 14 | 113 |
| 7 | 0 | 1.5% | 36.00 | 43.90 | 322.50 | – | – | – | – | – |
| 462 | 0 | 1.5% | 33.05 | 40.55 | 325.00 | 0.08 | 0.51 | 116.6% | 0 | 67 |
| 10 | 0 | 1.5% | 31.00 | 39.30 | 327.50 | 0.04 | 4.00 | 173.2% | 0 | 31 |
| 38 | 0 | 1.5% | 28.10 | 35.90 | 330.00 | 0.00 | 1.33 | 65.9% | 42 | 85 |
| 29 | 4 | 1.5% | 26.00 | 33.40 | 332.50 | 0.00 | 1.22 | 61.0% | 6 | 65 |
| 17 | 22 | 1.5% | 24.15 | 30.45 | 335.00 | 0.00 | 4.00 | 56.1% | 0 | 20 |
| 15 | 0 | 102.9% | 21.75 | 30.60 | 337.50 | 0.06 | 0.60 | 84.4% | 23 | 529 |
| 21 | 0 | 71.7% | 19.35 | 26.90 | 340.00 | 0.26 | 0.92 | 88.3% | 33 | 54 |
| 12 | 0 | 82.5% | 16.95 | 25.15 | 342.50 | 0.50 | 1.68 | 96.1% | 0 | 25 |
| 26 | 3 | 1.5% | 15.35 | 20.10 | 345.00 | 0.39 | 1.54 | 84.4% | 275 | 522 |
| 19 | 1 | 53.2% | 12.60 | 18.70 | 347.50 | 0.63 | 2.20 | 85.4% | 3 | 29 |
| 149 | 9 | 73.7% | 11.80 | 16.55 | 350.00 | 0.93 | 2.83 | 85.4% | 24 | 149 |
| 7 | 6 | 51.2% | 8.90 | 13.25 | 352.50 | 1.20 | 3.45 | 82.5% | 9 | 25 |
| 91 | 9 | 54.2% | 7.25 | 11.15 | 355.00 | 1.58 | 4.20 | 80.5% | 145 | 37 |
| 35 | 2 | 63.9% | 5.90 | 10.10 | 357.50 | 2.18 | 5.20 | 79.5% | 13 | 9 |
| 397 | 279 | 70.8% | 5.55 | 8.35 | 360.00 | 3.15 | 6.35 | 80.5% | 10 | 30 |
| 3 | 6 | 69.8% | 3.55 | 7.45 | 362.50 | 4.20 | 7.70 | 81.5% | 2 | 5 |
| 68 | 172 | 64.9% | 2.50 | 5.45 | 365.00 | 5.70 | 9.20 | 83.4% | 0 | 27 |
| 6 | 175 | 64.9% | 1.70 | 4.35 | 367.50 | 7.35 | 10.95 | 86.4% | 0 | 16 |
| 115 | 151 | 67.8% | 1.50 | 3.35 | 370.00 | 8.50 | 12.95 | 86.4% | 0 | 46 |
| 105 | 3 | 69.8% | 0.63 | 3.10 | 372.50 | 10.25 | 15.05 | 88.3% | 0 | 11 |
| 50 | 16 | 69.8% | 0.80 | 1.93 | 375.00 | 11.65 | 17.20 | 87.3% | 0 | 5 |
| 27 | 4 | 70.8% | 0.40 | 1.65 | 377.50 | 14.30 | 20.65 | 105.9% | 0 | 7 |
| 276 | 9 | 75.6% | 0.28 | 1.50 | 380.00 | 15.00 | 22.15 | 89.3% | 0 | 41 |
| 10 | 2 | 77.6% | 0.19 | 1.21 | 382.50 | – | – | – | – | – |
| 28 | 2 | 85.4% | 0.30 | 1.11 | 385.00 | 19.75 | 26.80 | 98.1% | 0 | 2 |
| 11 | 1 | 86.4% | 0.03 | 1.08 | 387.50 | – | – | – | – | – |
| 83 | 6 | 98.1% | 0.09 | 1.29 | 390.00 | 25.60 | 31.70 | 121.5% | 0 | 11 |
| 15 | 0 | 54.2% | 0.00 | 3.85 | 392.50 | – | – | – | – | – |
| 72 | 17 | 59.0% | 0.00 | 3.75 | 395.00 | – | – | – | – | – |
| 57 | 7 | 62.9% | 0.00 | 1.32 | 397.50 | – | – | – | – | – |
| 203 | 29 | 89.3% | 0.03 | 0.20 | 400.00 | – | – | – | – | – |
| 14 | 1 | 69.8% | 0.00 | 1.46 | 402.50 | – | – | – | – | – |
| 9 | 0 | 73.7% | 0.00 | 4.35 | 405.00 | – | – | – | – | – |
| 9 | 0 | 77.6% | 0.00 | 4.30 | 407.50 | – | – | – | – | – |
| 47 | 2 | 81.5% | 0.00 | 2.10 | 410.00 | – | – | – | – | – |
| 6 | 0 | 85.4% | 0.00 | 4.30 | 412.50 | – | – | – | – | – |
| 30 | 0 | 88.3% | 0.00 | 4.30 | 415.00 | – | – | – | – | – |
| 3 | 0 | 92.2% | 0.00 | 4.30 | 417.50 | – | – | – | – | – |
| 29 | 12 | 96.1% | 0.00 | 0.92 | 420.00 | 54.10 | 62.35 | 186.8% | 5 | 3 |
| 8 | 0 | 99.0% | 0.00 | 4.30 | 422.50 | – | – | – | – | – |
| 6 | 0 | 102.9% | 0.00 | 4.30 | 425.00 | – | – | – | – | – |
| 27 | 0 | 109.8% | 0.00 | 4.30 | 430.00 | – | – | – | – | – |
| 37 | 0 | 116.6% | 0.00 | 4.30 | 435.00 | – | – | – | – | – |
| 52 | 0 | 122.5% | 0.00 | 4.30 | 440.00 | – | – | – | – | – |
| 60 | 17 | 214.2% | 0.01 | 0.95 | 450.00 | – | – | – | – | – |
| 35 | 1 | 148.8% | 0.00 | 0.70 | 460.00 | – | – | – | – | – |
| 69 | 0 | 160.5% | 0.00 | 0.14 | 470.00 | – | – | – | – | – |
| 38 | 0 | 172.2% | 0.00 | 4.25 | 480.00 | 113.00 | 124.60 | 335.1% | 5 | 1 |
| 12 | 0 | 183.9% | 0.00 | 4.25 | 490.00 | – | – | – | – | – |
| 74 | 0 | 194.7% | 0.00 | 4.25 | 500.00 | – | – | – | – | – |
| 34 | 0 | 205.4% | 0.00 | 0.39 | 510.00 | – | – | – | – | – |
| 21 | 0 | 216.1% | 0.00 | 4.25 | 520.00 | – | – | – | – | – |
| 24 | 0 | 226.8% | 0.00 | 4.25 | 530.00 | – | – | – | – | – |
| 25 | 0 | 236.6% | 0.00 | 4.25 | 540.00 | – | – | – | – | – |
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.