| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 3 | 0 | 92.2% | 82.20 | 86.85 | 300.00 | 0.00 | 0.10 | 78.6% | 3 | 3 |
| 3 | 0 | 86.4% | 77.25 | 81.80 | 305.00 | – | – | – | – | – |
| 10 | 0 | 1.5% | 72.65 | 76.15 | 310.00 | 0.00 | 3.35 | 68.8% | 0 | 3 |
| 73 | 0 | 87.3% | 67.65 | 71.65 | 315.00 | 0.00 | 1.96 | 63.9% | 0 | 224 |
| 39 | 0 | 1.5% | 62.65 | 66.20 | 320.00 | 0.00 | 2.11 | 59.0% | 0 | 113 |
| 32 | 2 | 81.5% | 57.65 | 61.90 | 325.00 | 0.00 | 0.20 | 55.1% | 1 | 4 |
| 10 | 2 | 1.5% | 52.65 | 56.30 | 330.00 | 0.00 | 0.10 | 50.3% | 5 | 8 |
| 245 | 0 | 1.5% | 47.65 | 51.30 | 335.00 | 0.00 | 0.23 | 45.4% | 23 | 19 |
| 1 | 0 | 41.5% | 44.55 | 49.45 | 337.50 | 0.00 | 0.07 | 43.4% | 9 | 4 |
| 13 | 2 | 1.5% | 42.65 | 45.95 | 340.00 | 0.01 | 0.10 | 50.3% | 10 | 266 |
| 1 | 0 | 1.5% | 39.55 | 44.40 | 342.50 | 0.01 | 0.11 | 47.3% | 3 | 78 |
| 1 | 2 | 32.7% | 37.05 | 41.95 | 345.00 | 0.01 | 0.08 | 42.5% | 26 | 52 |
| 2 | 2 | 45.4% | 34.70 | 39.50 | 347.50 | 0.01 | 0.10 | 42.5% | 3 | 193 |
| 4 | 2 | 34.7% | 32.15 | 36.90 | 350.00 | 0.01 | 0.06 | 36.6% | 51 | 508 |
| 3 | 12 | 44.4% | 30.55 | 33.85 | 352.50 | 0.01 | 0.10 | 36.6% | 69 | 79 |
| 2 | 12 | 29.8% | 27.70 | 31.35 | 355.00 | 0.05 | 0.10 | 35.6% | 143 | 55 |
| 2 | 0 | 33.7% | 24.90 | 29.30 | 357.50 | 0.08 | 0.15 | 34.7% | 235 | 101 |
| 23 | 10 | 1.5% | 22.80 | 25.55 | 360.00 | 0.11 | 0.21 | 33.7% | 155 | 292 |
| 5 | 0 | 31.7% | 19.75 | 24.65 | 362.50 | 0.06 | 0.22 | 29.8% | 73 | 70 |
| 168 | 36 | 32.7% | 18.55 | 21.20 | 365.00 | 0.19 | 0.34 | 30.8% | 246 | 201 |
| 81 | 6 | 34.7% | 16.60 | 18.75 | 367.50 | 0.32 | 0.47 | 29.8% | 313 | 387 |
| 527 | 64 | 26.9% | 14.35 | 15.50 | 370.00 | 0.50 | 0.66 | 29.8% | 1,008 | 509 |
| 23 | 39 | 28.8% | 12.05 | 13.70 | 372.50 | 0.79 | 0.96 | 28.8% | 188 | 849 |
| 155 | 357 | 28.8% | 10.25 | 11.45 | 375.00 | 1.19 | 1.38 | 28.8% | 884 | 295 |
| 81 | 354 | 28.8% | 8.45 | 9.45 | 377.50 | 1.77 | 1.95 | 28.8% | 125 | 59 |
| 122 | 1,085 | 26.9% | 6.65 | 7.20 | 380.00 | 2.50 | 2.70 | 27.8% | 288 | 234 |
| 84 | 437 | 26.9% | 5.25 | 5.65 | 382.50 | 3.40 | 3.70 | 27.8% | 66 | 150 |
| 373 | 1,802 | 27.8% | 4.05 | 4.35 | 385.00 | 4.60 | 4.90 | 27.8% | 86 | 174 |
| 173 | 795 | 27.8% | 3.10 | 3.30 | 387.50 | 6.10 | 6.35 | 28.8% | 5 | 71 |
| 3,470 | 2,181 | 28.8% | 2.35 | 2.45 | 390.00 | 7.80 | 8.05 | 28.8% | 87 | 181 |
| 359 | 663 | 28.8% | 1.65 | 1.83 | 392.50 | 9.65 | 10.45 | 31.7% | 0 | 309 |
| 588 | 1,808 | 29.8% | 1.18 | 1.32 | 395.00 | 11.30 | 12.30 | 29.8% | 4 | 460 |
| 134 | 381 | 29.8% | 0.85 | 0.96 | 397.50 | 12.25 | 16.25 | 33.7% | 0 | 222 |
| 1,516 | 2,889 | 30.8% | 0.62 | 0.68 | 400.00 | 15.05 | 17.30 | 30.8% | 121 | 85 |
| 169 | 122 | 30.8% | 0.42 | 0.50 | 402.50 | 16.30 | 21.00 | 33.7% | 0 | 2 |
| 823 | 249 | 31.7% | 0.30 | 0.36 | 405.00 | 19.00 | 23.20 | 36.6% | 0 | 8 |
| 1,704 | 51 | 31.7% | 0.12 | 0.30 | 407.50 | – | – | – | – | – |
| 446 | 307 | 32.7% | 0.13 | 0.19 | 410.00 | 24.55 | 27.10 | 37.6% | 10 | 3 |
| 218 | 71 | 33.7% | 0.09 | 0.17 | 412.50 | 25.85 | 30.50 | 36.6% | 0 | 1 |
| 408 | 119 | 33.7% | 0.06 | 0.10 | 415.00 | – | – | – | – | – |
| 21 | 90 | 34.7% | 0.04 | 0.08 | 417.50 | – | – | – | – | – |
| 230 | 141 | 33.7% | 0.01 | 0.05 | 420.00 | – | – | – | – | – |
| 36 | 0 | 39.5% | 0.01 | 0.10 | 422.50 | – | – | – | – | – |
| 96 | 8 | 39.5% | 0.01 | 0.07 | 425.00 | – | – | – | – | – |
| 5 | 7 | 47.3% | 0.01 | 0.24 | 427.50 | – | – | – | – | – |
| 112 | 4 | 41.5% | 0.01 | 0.05 | 430.00 | – | – | – | – | – |
| 113 | 2 | 47.3% | 0.01 | 0.10 | 432.50 | – | – | – | – | – |
| 14 | 2 | 40.5% | 0.00 | 0.07 | 435.00 | – | – | – | – | – |
| 16 | 1 | 42.5% | 0.00 | 0.14 | 437.50 | – | – | – | – | – |
| 100 | 1 | 44.4% | 0.00 | 0.14 | 440.00 | – | – | – | – | – |
| 17 | 1 | 47.3% | 0.00 | 0.13 | 445.00 | – | – | – | – | – |
| 20 | 0 | 70.8% | 0.01 | 0.37 | 450.00 | – | – | – | – | – |
| 11 | 0 | 54.2% | 0.00 | 1.96 | 455.00 | – | – | – | – | – |
| 1 | 0 | 66.9% | 0.00 | 2.98 | 475.00 | – | – | – | – | – |
| 1 | 0 | 69.8% | 0.00 | 2.98 | 480.00 | – | – | – | – | – |
| 2 | 0 | 78.6% | 0.00 | 2.98 | 495.00 | – | – | – | – | – |
| 0 | 2 | 83.4% | 0.00 | 2.33 | 505.00 | – | – | – | – | – |
| 25 | 0 | 86.4% | 0.00 | 3.15 | 510.00 | – | – | – | – | – |
| 8 | 0 | 89.3% | 0.00 | 2.98 | 515.00 | – | – | – | – | – |
| 51 | 0 | 92.2% | 0.00 | 2.98 | 520.00 | – | – | – | – | – |
| 16 | 0 | 94.2% | 0.00 | 0.01 | 525.00 | – | – | – | – | – |
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.