| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 200.00 | 0.00 | 4.80 | 133.2% | 0 | 51 |
| – | – | – | – | – | 210.00 | 0.00 | 4.80 | 123.4% | 0 | 1 |
| – | – | – | – | – | 220.00 | 0.00 | 4.80 | 113.7% | 0 | 13 |
| – | – | – | – | – | 230.00 | 0.00 | 4.80 | 104.9% | 0 | 5 |
| – | – | – | – | – | 240.00 | 0.00 | 0.50 | 96.1% | 0 | 13 |
| 1 | 0 | 141.0% | 123.50 | 127.50 | 250.00 | 0.00 | 3.50 | 88.3% | 1 | 25 |
| 2 | 0 | 129.3% | 113.50 | 117.50 | 260.00 | 0.00 | 4.80 | 79.5% | 0 | 41 |
| – | – | – | – | – | 270.00 | 0.00 | 4.80 | 71.7% | 0 | 1,060 |
| – | – | – | – | – | 280.00 | 0.00 | 4.80 | 64.9% | 0 | 44 |
| 27 | 0 | 84.4% | 82.90 | 87.50 | 290.00 | 0.00 | 4.80 | 57.1% | 0 | 394 |
| – | – | – | – | – | 295.00 | 0.00 | 4.80 | 54.2% | 0 | 10 |
| 11 | 0 | 74.7% | 72.90 | 77.50 | 300.00 | 0.00 | 4.80 | 50.3% | 0 | 186 |
| – | – | – | – | – | 305.00 | 0.00 | 4.80 | 47.3% | 0 | 4 |
| 3 | 0 | 65.9% | 63.00 | 67.50 | 310.00 | 0.00 | 4.80 | 43.4% | 0 | 1,206 |
| – | – | – | – | – | 315.00 | 0.05 | 4.80 | 94.2% | 0 | 6 |
| 44 | 0 | 60.0% | 53.10 | 57.70 | 320.00 | 0.00 | 0.40 | 36.6% | 0 | 389 |
| – | – | – | – | – | 325.00 | 0.05 | 0.60 | 52.2% | 0 | 22 |
| – | – | – | – | – | 327.50 | 0.05 | 0.45 | 47.3% | 0 | 3 |
| 87 | 0 | 57.1% | 43.80 | 47.80 | 330.00 | 0.15 | 0.45 | 46.4% | 1 | 197 |
| – | – | – | – | – | 332.50 | 0.15 | 0.70 | 47.3% | 0 | 2 |
| 8 | 0 | 48.3% | 38.20 | 42.90 | 335.00 | 0.15 | 0.70 | 44.4% | 0 | 4 |
| 13 | 0 | 46.4% | 35.80 | 40.40 | 337.50 | – | – | – | – | – |
| 198 | 0 | 45.4% | 33.40 | 38.00 | 340.00 | 0.25 | 0.80 | 41.5% | 0 | 241 |
| – | – | – | – | – | 342.50 | 0.25 | 0.85 | 39.5% | 0 | 230 |
| 51 | 0 | 45.4% | 29.10 | 33.30 | 345.00 | 0.35 | 0.70 | 36.6% | 20 | 19 |
| 30 | 0 | 43.4% | 26.70 | 30.90 | 347.50 | 0.45 | 1.00 | 36.6% | 0 | 29 |
| 252 | 0 | 41.5% | 24.40 | 28.40 | 350.00 | 0.55 | 1.10 | 35.6% | 30 | 227 |
| 29 | 0 | 40.5% | 22.30 | 26.00 | 352.50 | 0.70 | 1.25 | 33.7% | 0 | 34 |
| 129 | 0 | 41.5% | 20.50 | 24.00 | 355.00 | 0.95 | 1.50 | 33.7% | 0 | 23 |
| 11 | 0 | 40.5% | 18.60 | 21.50 | 357.50 | 0.80 | 1.75 | 30.8% | 0 | 27 |
| 253 | 0 | 38.6% | 16.10 | 19.50 | 360.00 | 1.55 | 2.35 | 32.7% | 6 | 208 |
| 2 | 0 | 36.6% | 14.40 | 16.90 | 362.50 | 1.85 | 2.95 | 31.7% | 0 | 28 |
| 44 | 2 | 33.7% | 12.20 | 14.70 | 365.00 | 2.50 | 3.10 | 30.8% | 50 | 318 |
| 61 | 4 | 32.7% | 10.60 | 12.60 | 367.50 | 2.90 | 3.90 | 29.8% | 243 | 94 |
| 210 | 8 | 30.8% | 9.00 | 10.10 | 370.00 | 3.40 | 4.70 | 27.8% | 31 | 355 |
| 172 | 7 | 29.8% | 7.00 | 8.70 | 372.50 | 4.20 | 5.70 | 27.8% | 1 | 45 |
| 207 | 11 | 28.8% | 5.60 | 7.30 | 375.00 | 5.00 | 6.90 | 26.9% | 1 | 160 |
| 110 | 3 | 28.8% | 4.40 | 6.10 | 377.50 | 6.40 | 8.60 | 27.8% | 0 | 160 |
| 408 | 6 | 29.8% | 3.80 | 4.90 | 380.00 | 7.80 | 9.80 | 26.9% | 2 | 48 |
| 38 | 0 | 29.8% | 2.90 | 4.30 | 382.50 | 10.30 | 12.70 | 31.7% | 0 | 5 |
| 36 | 1 | 29.8% | 2.30 | 3.50 | 385.00 | 11.60 | 13.30 | 27.8% | 0 | 10 |
| 11 | 1 | 31.7% | 2.25 | 2.80 | 387.50 | – | – | – | – | – |
| 117 | 0 | 31.7% | 1.70 | 2.30 | 390.00 | 15.10 | 17.80 | 27.8% | 0 | 44 |
| 15 | 0 | 31.7% | 1.35 | 1.90 | 392.50 | – | – | – | – | – |
| 61 | 0 | 31.7% | 0.75 | 1.75 | 395.00 | – | – | – | – | – |
| 42 | 0 | 32.7% | 0.80 | 1.30 | 397.50 | – | – | – | – | – |
| 336 | 4 | 32.7% | 0.50 | 1.10 | 400.00 | 23.20 | 27.80 | 28.8% | 0 | 34 |
| 67 | 0 | 34.7% | 0.35 | 0.85 | 405.00 | – | – | – | – | – |
| 188 | 1 | 36.6% | 0.20 | 0.65 | 410.00 | – | – | – | – | – |
| 69 | 1 | 37.6% | 0.10 | 0.50 | 415.00 | – | – | – | – | – |
| 99 | 0 | 26.9% | 0.00 | 0.55 | 420.00 | – | – | – | – | – |
| 101 | 0 | 31.7% | 0.00 | 4.80 | 430.00 | – | – | – | – | – |
| 116 | 0 | 36.6% | 0.00 | 0.35 | 440.00 | – | – | – | – | – |
| – | – | – | – | – | 445.00 | 67.90 | 71.90 | 1.5% | 1 | 0 |
| 6 | 0 | 41.5% | 0.00 | 0.35 | 450.00 | 72.90 | 76.50 | 1.5% | 1 | 1 |
| 41 | 1 | 45.4% | 0.00 | 4.80 | 460.00 | – | – | – | – | – |
| 42 | 0 | 50.3% | 0.00 | 4.80 | 470.00 | – | – | – | – | – |
| 9 | 0 | 54.2% | 0.00 | 4.80 | 480.00 | – | – | – | – | – |
| 5 | 0 | 58.1% | 0.00 | 4.80 | 490.00 | – | – | – | – | – |
| 44 | 0 | 62.0% | 0.00 | 4.80 | 500.00 | – | – | – | – | – |
| 4 | 0 | 69.8% | 0.00 | 4.80 | 520.00 | – | – | – | – | – |
| 45 | 0 | 77.6% | 0.00 | 4.80 | 540.00 | – | – | – | – | – |
| 66 | 0 | 84.4% | 0.00 | 4.80 | 560.00 | – | – | – | – | – |
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.