| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 6 | 0 | 561.5% | 176.50 | 179.60 | 185.00 | – | – | – | – | – |
| 1 | 0 | 541.0% | 171.50 | 174.60 | 190.00 | – | – | – | – | – |
| 8 | 0 | 501.0% | 161.50 | 164.60 | 200.00 | 0.00 | 0.05 | 357.6% | 0 | 1 |
| 2 | 0 | 482.5% | 156.50 | 159.60 | 205.00 | 0.00 | 0.15 | 343.9% | 0 | 1 |
| 6 | 0 | 445.4% | 146.50 | 149.60 | 215.00 | 0.00 | 4.30 | 316.6% | 0 | 1 |
| 1 | 1 | 427.8% | 141.50 | 144.60 | 220.00 | – | – | – | – | – |
| 2 | 0 | 410.3% | 136.50 | 139.60 | 225.00 | 0.00 | 4.30 | 290.3% | 4 | 3 |
| 2 | 0 | 392.7% | 131.50 | 134.60 | 230.00 | 0.00 | 4.30 | 277.6% | 0 | 4 |
| – | – | – | – | – | 235.00 | 0.00 | 0.05 | 265.9% | 0 | 3 |
| 1 | 0 | 359.5% | 121.50 | 124.60 | 240.00 | 0.00 | 4.30 | 253.2% | 0 | 5 |
| 2 | 0 | 343.9% | 116.50 | 119.60 | 245.00 | 0.00 | 4.30 | 241.5% | 0 | 5 |
| 3 | 0 | 319.5% | 111.40 | 114.60 | 250.00 | 0.00 | 4.30 | 229.8% | 0 | 16 |
| 1 | 2 | 303.9% | 106.40 | 109.60 | 255.00 | 0.00 | 4.30 | 219.0% | 0 | 8 |
| – | – | – | – | – | 260.00 | 0.00 | 4.20 | 207.3% | 1 | 25 |
| 1 | 0 | 282.5% | 96.50 | 99.60 | 265.00 | 0.00 | 0.10 | 196.6% | 0 | 14 |
| – | – | – | – | – | 270.00 | 0.00 | 3.40 | 185.9% | 0 | 35 |
| – | – | – | – | – | 275.00 | 0.00 | 1.10 | 175.1% | 0 | 3 |
| – | – | – | – | – | 277.50 | 0.00 | 2.80 | 169.3% | 0 | 1 |
| – | – | – | – | – | 280.00 | 0.00 | 0.35 | 164.4% | 0 | 7 |
| 1 | 0 | 223.9% | 76.50 | 79.60 | 285.00 | 0.00 | 0.55 | 153.7% | 0 | 20 |
| – | – | – | – | – | 287.50 | 0.00 | 2.80 | 148.8% | 0 | 1 |
| 1 | 1 | 215.1% | 71.50 | 74.70 | 290.00 | 0.00 | 0.10 | 143.9% | 11 | 121 |
| – | – | – | – | – | 292.50 | 0.00 | 2.80 | 138.1% | 0 | 3 |
| 2 | 0 | 201.5% | 66.50 | 69.70 | 295.00 | 0.00 | 2.80 | 133.2% | 0 | 8 |
| – | – | – | – | – | 297.50 | 0.00 | 1.60 | 128.3% | 6 | 51 |
| 5 | 0 | 191.7% | 61.60 | 64.70 | 300.00 | 0.00 | 0.75 | 123.4% | 14 | 284 |
| 1 | 0 | 184.9% | 59.10 | 62.20 | 302.50 | 0.00 | 2.80 | 118.6% | 0 | 21 |
| 1 | 0 | 173.2% | 56.50 | 59.70 | 305.00 | 0.00 | 0.10 | 113.7% | 7 | 255 |
| – | – | – | – | – | 307.50 | 0.00 | 3.60 | 108.8% | 0 | 4 |
| 2 | 0 | 167.3% | 51.60 | 54.80 | 310.00 | 0.05 | 1.00 | 174.2% | 4 | 42 |
| – | – | – | – | – | 312.50 | 0.00 | 2.90 | 99.0% | 0 | 5 |
| 3 | 0 | 159.5% | 46.70 | 49.90 | 315.00 | 0.00 | 1.00 | 94.2% | 4 | 19 |
| 1 | 1 | 154.7% | 44.20 | 47.50 | 317.50 | 0.00 | 0.85 | 89.3% | 1 | 9 |
| 6 | 2 | 149.8% | 41.80 | 45.00 | 320.00 | 0.20 | 1.40 | 158.6% | 13 | 102 |
| – | – | – | – | – | 322.50 | 0.00 | 3.70 | 79.5% | 0 | 22 |
| 1 | 0 | 147.8% | 36.90 | 40.50 | 325.00 | 0.00 | 2.75 | 74.7% | 7 | 58 |
| – | – | – | – | – | 327.50 | 0.00 | 1.15 | 69.8% | 0 | 31 |
| 1 | 0 | 133.2% | 32.20 | 35.30 | 330.00 | 0.20 | 3.00 | 152.7% | 10 | 706 |
| 9 | 0 | 136.1% | 29.70 | 33.50 | 332.50 | 0.00 | 4.10 | 61.0% | 3 | 16 |
| 16 | 0 | 127.3% | 27.50 | 30.70 | 335.00 | 0.00 | 2.25 | 56.1% | 2 | 27 |
| 2 | 0 | 117.6% | 24.60 | 28.50 | 337.50 | 0.05 | 2.30 | 114.7% | 2 | 8 |
| 17 | 7 | 126.4% | 23.20 | 26.40 | 340.00 | 1.30 | 2.45 | 123.4% | 5 | 143 |
| 15 | 0 | 119.5% | 20.60 | 24.20 | 342.50 | 0.70 | 4.50 | 129.3% | 0 | 8 |
| 23 | 3 | 116.6% | 18.80 | 21.70 | 345.00 | 1.30 | 4.90 | 128.3% | 4 | 42 |
| 53 | 0 | 122.5% | 17.30 | 20.10 | 347.50 | 1.00 | 4.30 | 108.8% | 0 | 109 |
| 84 | 9 | 111.7% | 14.80 | 17.70 | 350.00 | 2.15 | 5.20 | 115.6% | 35 | 136 |
| 8 | 3 | 118.6% | 13.60 | 16.30 | 352.50 | 2.50 | 6.10 | 113.7% | 2 | 11 |
| 9 | 1 | 107.8% | 11.00 | 14.10 | 355.00 | 3.10 | 6.50 | 107.8% | 28 | 12 |
| 12 | 0 | 112.7% | 9.50 | 13.20 | 357.50 | 4.10 | 7.20 | 106.9% | 2 | 2 |
| 9 | 6 | 108.8% | 8.10 | 11.30 | 360.00 | 5.70 | 7.90 | 107.8% | 11 | 45 |
| 11 | 5 | 111.7% | 7.10 | 10.10 | 362.50 | 7.00 | 9.50 | 110.8% | 8 | 6 |
| 702 | 6 | 108.8% | 5.50 | 8.90 | 365.00 | 8.30 | 10.40 | 107.8% | 9 | 16 |
| 12 | 20 | 108.8% | 4.40 | 7.90 | 367.50 | 9.70 | 12.50 | 111.7% | 0 | 30 |
| 702 | 11 | 108.8% | 3.50 | 6.90 | 370.00 | 11.00 | 13.90 | 108.8% | 3 | 51 |
| 5 | 12 | 108.8% | 2.70 | 6.10 | 372.50 | 13.00 | 15.40 | 110.8% | 0 | 4 |
| 74 | 21 | 105.9% | 2.05 | 4.90 | 375.00 | 14.20 | 17.50 | 108.8% | 23 | 18 |
| 6 | 11 | 106.9% | 1.00 | 4.80 | 377.50 | 15.90 | 19.40 | 107.8% | 168 | 16 |
| 265 | 15 | 111.7% | 0.90 | 4.40 | 380.00 | 17.80 | 21.20 | 104.9% | 4 | 34 |
| 13 | 4 | 99.0% | 0.45 | 2.65 | 382.50 | 19.70 | 23.20 | 102.9% | 0 | 2 |
| 15 | 12 | 114.7% | 0.15 | 3.60 | 385.00 | 22.50 | 25.40 | 110.8% | 0 | 18 |
| 7 | 2 | 137.1% | 0.20 | 5.00 | 387.50 | 24.00 | 27.60 | 102.9% | 0 | 4 |
| 28 | 2 | 107.8% | 0.35 | 1.65 | 390.00 | 26.40 | 29.70 | 102.9% | 2 | 51 |
| 18 | 11 | 55.1% | 0.00 | 3.00 | 392.50 | 28.60 | 32.10 | 102.9% | 0 | 1 |
| 16 | 21 | 59.0% | 0.00 | 3.00 | 395.00 | 31.00 | 34.30 | 100.0% | 0 | 26 |
| 17 | 20 | 62.9% | 0.00 | 2.30 | 397.50 | 33.40 | 36.70 | 101.0% | 0 | 5 |
| 112 | 110 | 140.0% | 0.30 | 2.10 | 400.00 | 35.80 | 39.00 | 96.1% | 3 | 35 |
| 7 | 8 | 70.8% | 0.00 | 2.70 | 402.50 | 38.30 | 41.40 | 96.1% | 0 | 7 |
| 17 | 17 | 73.7% | 0.00 | 2.15 | 405.00 | 41.00 | 44.80 | 135.1% | 5 | 18 |
| 2 | 0 | 77.6% | 0.00 | 2.45 | 407.50 | 43.20 | 46.70 | 115.6% | 0 | 4 |
| 110 | 16 | 81.5% | 0.00 | 1.00 | 410.00 | 45.80 | 48.80 | 103.9% | 1 | 54 |
| 3 | 0 | 85.4% | 0.00 | 2.85 | 412.50 | 48.30 | 51.20 | 98.1% | 0 | 6 |
| 19 | 0 | 88.3% | 0.00 | 2.85 | 415.00 | 50.70 | 53.70 | 1.5% | 3 | 11 |
| 4 | 0 | 92.2% | 0.00 | 3.60 | 417.50 | 53.00 | 56.80 | 130.3% | 0 | 3 |
| 602 | 150 | 148.8% | 0.05 | 0.65 | 420.00 | 55.50 | 58.60 | 1.5% | 0 | 51 |
| 4 | 0 | 99.0% | 0.00 | 3.60 | 422.50 | 58.00 | 61.10 | 1.5% | 0 | 1 |
| 32 | 0 | 102.9% | 0.00 | 1.45 | 425.00 | 60.50 | 63.60 | 1.5% | 1 | 2 |
| – | – | – | – | – | 427.50 | 63.00 | 66.10 | 1.5% | 0 | 1 |
| 405 | 6 | 109.8% | 0.00 | 1.05 | 430.00 | 65.60 | 68.60 | 1.5% | 1 | 10 |
| 17 | 1 | 112.7% | 0.00 | 1.60 | 432.50 | – | – | – | – | – |
| 59 | 17 | 116.6% | 0.00 | 2.15 | 435.00 | 70.60 | 73.60 | 1.5% | 1 | 3 |
| 37 | 0 | 119.5% | 0.00 | 2.80 | 437.50 | – | – | – | – | – |
| 161 | 102 | 123.4% | 0.00 | 0.05 | 440.00 | – | – | – | – | – |
| 53 | 54 | 155.6% | 0.05 | 0.10 | 442.50 | – | – | – | – | – |
| 25 | 13 | 159.5% | 0.05 | 0.10 | 445.00 | – | – | – | – | – |
| 3 | 53 | 177.1% | 0.05 | 0.25 | 447.50 | – | – | – | – | – |
| 65 | 1 | 136.1% | 0.00 | 0.10 | 450.00 | – | – | – | – | – |
| 3 | 0 | 139.0% | 0.00 | 2.80 | 452.50 | – | – | – | – | – |
| 6 | 1 | 142.0% | 0.00 | 1.75 | 455.00 | – | – | – | – | – |
| 694 | 0 | 145.9% | 0.00 | 0.20 | 457.50 | – | – | – | – | – |
| 60 | 0 | 148.8% | 0.00 | 4.30 | 460.00 | 95.50 | 98.60 | 1.5% | 10 | 25 |
| 4 | 0 | 151.7% | 0.00 | 4.30 | 462.50 | – | – | – | – | – |
| 52 | 0 | 154.7% | 0.00 | 4.30 | 465.00 | – | – | – | – | – |
| 4 | 0 | 157.6% | 0.00 | 4.30 | 467.50 | – | – | – | – | – |
| 1,112 | 0 | 160.5% | 0.00 | 4.30 | 470.00 | 105.70 | 107.60 | 1.5% | 11 | 2 |
| 4 | 1 | 163.4% | 0.00 | 4.30 | 472.50 | – | – | – | – | – |
| 58 | 0 | 166.4% | 0.00 | 0.10 | 475.00 | – | – | – | – | – |
| 14 | 1 | 169.3% | 0.00 | 4.30 | 477.50 | – | – | – | – | – |
| 10 | 1 | 172.2% | 0.00 | 4.30 | 480.00 | – | – | – | – | – |
| 4 | 1 | 175.1% | 0.00 | 4.30 | 482.50 | – | – | – | – | – |
| 103 | 0 | 178.1% | 0.00 | 1.00 | 485.00 | – | – | – | – | – |
| 3 | 1 | 181.0% | 0.00 | 3.40 | 487.50 | – | – | – | – | – |
| 18 | 1 | 183.9% | 0.00 | 4.30 | 490.00 | – | – | – | – | – |
| 3 | 0 | 186.8% | 0.00 | 4.30 | 492.50 | – | – | – | – | – |
| 115 | 1 | 189.8% | 0.00 | 4.30 | 495.00 | – | – | – | – | – |
| 6 | 1 | 192.7% | 0.00 | 4.30 | 497.50 | – | – | – | – | – |
| 98 | 3 | 194.7% | 0.00 | 0.25 | 500.00 | – | – | – | – | – |
| 5 | 1 | 197.6% | 0.00 | 4.30 | 502.50 | – | – | – | – | – |
| 5 | 1 | 200.5% | 0.00 | 4.30 | 505.00 | – | – | – | – | – |
| 4 | 1 | 203.4% | 0.00 | 4.30 | 507.50 | – | – | – | – | – |
| 27 | 1 | 206.4% | 0.00 | 4.30 | 510.00 | – | – | – | – | – |
| 3 | 1 | 208.3% | 0.00 | 4.30 | 512.50 | – | – | – | – | – |
| 3 | 1 | 211.2% | 0.00 | 4.30 | 515.00 | – | – | – | – | – |
| 3 | 1 | 214.2% | 0.00 | 4.30 | 517.50 | – | – | – | – | – |
| 3,851 | 25 | 217.1% | 0.00 | 1.10 | 520.00 | – | – | – | – | – |
| 1 | 2 | 219.0% | 0.00 | 4.30 | 522.50 | – | – | – | – | – |
| 14 | 2 | 222.0% | 0.00 | 4.20 | 525.00 | – | – | – | – | – |
| 41 | 2 | 224.9% | 0.00 | 4.20 | 527.50 | – | – | – | – | – |
| 15 | 1 | 226.8% | 0.00 | 4.30 | 530.00 | – | – | – | – | – |
| 2 | 1 | 229.8% | 0.00 | 4.30 | 532.50 | – | – | – | – | – |
| 14 | 1 | 231.7% | 0.00 | 4.30 | 535.00 | – | – | – | – | – |
| 3 | 1 | 234.7% | 0.00 | 4.30 | 537.50 | – | – | – | – | – |
| 12 | 1 | 237.6% | 0.00 | 4.20 | 540.00 | – | – | – | – | – |
| 3 | 1 | 239.5% | 0.00 | 3.00 | 542.50 | – | – | – | – | – |
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.