| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 208.3% | 186.00 | 194.00 | 195.00 | 0.00 | 4.30 | 142.9% | 0 | 2 |
| – | – | – | – | – | 200.00 | 0.00 | 4.30 | 138.1% | 0 | 16 |
| – | – | – | – | – | 210.00 | 0.00 | 4.30 | 128.3% | 0 | 17 |
| 3 | 0 | 183.9% | 162.00 | 168.40 | 220.00 | 0.00 | 4.30 | 118.6% | 0 | 5 |
| 21 | 0 | 149.8% | 151.00 | 158.70 | 230.00 | 0.00 | 4.30 | 109.8% | 0 | 16 |
| – | – | – | – | – | 240.00 | 0.00 | 4.30 | 101.0% | 0 | 37 |
| 15 | 0 | 147.8% | 131.00 | 139.50 | 250.00 | 0.00 | 0.75 | 93.2% | 0 | 25 |
| 1 | 0 | 99.0% | 121.10 | 128.30 | 260.00 | 0.00 | 4.30 | 85.4% | 0 | 10 |
| 15 | 0 | 96.1% | 111.10 | 118.40 | 270.00 | 0.00 | 4.40 | 77.6% | 2 | 692 |
| 9 | 0 | 119.5% | 101.20 | 109.80 | 280.00 | 0.00 | 4.40 | 69.8% | 0 | 29 |
| 4 | 0 | 96.1% | 91.60 | 98.60 | 290.00 | 0.00 | 0.90 | 62.9% | 1 | 67 |
| 234 | 0 | 95.1% | 82.00 | 88.80 | 300.00 | 0.00 | 2.90 | 56.1% | 3 | 452 |
| – | – | – | – | – | 305.00 | 0.00 | 4.10 | 52.2% | 0 | 1 |
| 60 | 0 | 89.3% | 72.30 | 79.00 | 310.00 | 0.05 | 4.50 | 107.8% | 1 | 350 |
| 520 | 2 | 84.4% | 63.10 | 69.00 | 320.00 | 0.60 | 2.35 | 86.4% | 6 | 560 |
| 23 | 0 | 82.5% | 53.10 | 60.60 | 330.00 | 0.50 | 3.90 | 82.5% | 0 | 61 |
| 67 | 0 | 76.6% | 44.60 | 50.60 | 340.00 | 2.25 | 4.00 | 78.6% | 12 | 987 |
| 0 | 2 | 76.6% | 42.00 | 49.00 | 342.50 | – | – | – | – | – |
| 0 | 2 | 74.7% | 39.50 | 46.90 | 345.00 | 0.80 | 6.30 | 75.6% | 0 | 2 |
| 0 | 2 | 76.6% | 37.00 | 45.90 | 347.50 | 1.20 | 4.80 | 67.8% | 1 | 81 |
| 49 | 2 | 77.6% | 35.20 | 43.90 | 350.00 | 3.50 | 5.20 | 74.7% | 0 | 392 |
| 1 | 0 | 75.6% | 33.00 | 41.80 | 352.50 | 3.80 | 6.90 | 77.6% | 1 | 0 |
| 6 | 2 | 75.6% | 31.00 | 39.80 | 355.00 | 2.65 | 7.20 | 70.8% | 0 | 50 |
| – | – | – | – | – | 357.50 | 1.80 | 6.70 | 62.9% | 0 | 1 |
| 269 | 0 | 71.7% | 27.60 | 34.70 | 360.00 | 5.20 | 7.40 | 71.7% | 141 | 173 |
| – | – | – | – | – | 362.50 | 3.20 | 9.50 | 67.8% | 2 | 2 |
| 4 | 0 | 72.7% | 24.00 | 31.60 | 365.00 | 5.70 | 9.10 | 68.8% | 0 | 88 |
| 4 | 0 | 66.9% | 22.50 | 27.50 | 367.50 | 7.70 | 11.20 | 74.7% | 0 | 6 |
| 651 | 0 | 72.7% | 22.50 | 26.90 | 370.00 | 9.30 | 10.90 | 73.7% | 2 | 88 |
| 1 | 0 | 76.6% | 20.90 | 27.00 | 372.50 | 10.10 | 12.00 | 73.7% | 0 | 6 |
| 32 | 0 | 71.7% | 19.10 | 23.60 | 375.00 | 10.30 | 13.10 | 71.7% | 0 | 11 |
| 0 | 1 | 68.8% | 16.40 | 22.40 | 377.50 | 12.20 | 14.30 | 73.7% | 0 | 8 |
| 843 | 202 | 65.9% | 14.80 | 20.00 | 380.00 | 13.30 | 15.90 | 74.7% | 0 | 138 |
| – | – | – | – | – | 382.50 | 13.00 | 16.40 | 69.8% | 0 | 1 |
| 6 | 20 | 65.9% | 11.80 | 18.00 | 385.00 | 15.80 | 18.40 | 74.7% | 30 | 14 |
| 5 | 1 | 75.6% | 14.40 | 17.30 | 387.50 | 15.50 | 18.90 | 69.8% | 0 | 4 |
| 135 | 4 | 73.7% | 12.90 | 16.00 | 390.00 | 18.50 | 21.50 | 75.6% | 0 | 44 |
| 1 | 0 | 68.8% | 10.60 | 13.80 | 392.50 | 18.10 | 22.40 | 69.8% | 0 | 2 |
| 2 | 0 | 77.6% | 10.80 | 15.40 | 395.00 | 18.00 | 23.40 | 64.9% | 0 | 32 |
| 9 | 1 | 64.9% | 6.80 | 12.00 | 397.50 | 21.10 | 25.60 | 69.8% | 0 | 45 |
| 331 | 2 | 72.7% | 9.30 | 11.30 | 400.00 | 23.10 | 26.60 | 69.8% | 4 | 146 |
| 3 | 58 | 62.9% | 5.10 | 9.90 | 402.50 | 24.90 | 29.10 | 71.7% | 0 | 27 |
| 26 | 1 | 76.6% | 7.70 | 11.20 | 405.00 | 26.70 | 30.40 | 70.8% | 0 | 64 |
| 2 | 1 | 78.6% | 6.90 | 11.60 | 407.50 | 27.10 | 32.90 | 68.8% | 0 | 1 |
| 156 | 7 | 66.9% | 4.70 | 7.80 | 410.00 | 29.70 | 34.90 | 71.7% | 0 | 99 |
| 2 | 1 | 70.8% | 2.50 | 10.10 | 412.50 | 31.30 | 37.30 | 71.7% | 0 | 10 |
| 33 | 1 | 70.8% | 4.40 | 7.00 | 415.00 | 32.20 | 39.90 | 70.8% | 0 | 8 |
| 43 | 0 | 62.9% | 1.55 | 6.30 | 417.50 | 34.00 | 42.00 | 70.8% | 0 | 303 |
| 391 | 18 | 67.8% | 2.60 | 6.00 | 420.00 | 36.00 | 44.00 | 70.8% | 0 | 31 |
| 18 | 0 | 80.5% | 3.30 | 8.50 | 422.50 | 38.00 | 44.30 | 64.9% | 0 | 5 |
| 4 | 0 | 78.6% | 3.00 | 7.30 | 425.00 | 40.00 | 47.10 | 66.9% | 0 | 3 |
| 7 | 0 | 64.9% | 0.90 | 4.60 | 427.50 | 42.00 | 49.00 | 65.9% | 0 | 5 |
| 273 | 10 | 79.5% | 2.50 | 6.30 | 430.00 | 44.20 | 52.00 | 68.8% | 0 | 18 |
| 3 | 10 | 79.5% | 0.90 | 7.10 | 432.50 | 48.00 | 54.90 | 77.6% | 0 | 3 |
| 117 | 10 | 74.7% | 2.00 | 4.00 | 435.00 | 49.00 | 57.00 | 72.7% | 0 | 5 |
| 3 | 10 | 83.4% | 1.90 | 6.00 | 437.50 | 51.50 | 59.00 | 72.7% | 0 | 6 |
| 471 | 10 | 73.7% | 0.60 | 4.20 | 440.00 | 53.90 | 61.00 | 72.7% | 0 | 59 |
| 2 | 0 | 81.5% | 0.05 | 6.10 | 442.50 | 56.20 | 63.30 | 72.7% | 0 | 3 |
| 16 | 0 | 83.4% | 0.05 | 5.90 | 445.00 | – | – | – | – | – |
| 23 | 0 | 85.4% | 0.05 | 5.80 | 447.50 | 60.80 | 69.00 | 78.6% | 0 | 3 |
| 599 | 0 | 77.6% | 0.05 | 3.70 | 450.00 | 63.20 | 70.00 | 71.7% | 0 | 19 |
| 15 | 2 | 36.6% | 0.00 | 3.80 | 452.50 | 65.50 | 72.80 | 74.7% | 0 | 2 |
| 30 | 2 | 77.6% | 0.05 | 3.00 | 455.00 | – | – | – | – | – |
| 2 | 2 | 91.2% | 0.05 | 5.30 | 457.50 | 70.30 | 77.60 | 75.6% | 0 | 2 |
| 560 | 42 | 81.5% | 0.25 | 2.90 | 460.00 | 72.70 | 80.00 | 76.6% | 0 | 12 |
| 46 | 0 | 42.5% | 0.00 | 4.80 | 465.00 | 77.60 | 84.80 | 77.6% | 0 | 35 |
| 702 | 0 | 44.4% | 0.00 | 4.80 | 470.00 | 82.30 | 90.10 | 81.5% | 0 | 55 |
| 18 | 0 | 47.3% | 0.00 | 4.70 | 475.00 | 87.30 | 94.60 | 80.5% | 0 | 6 |
| 971 | 12 | 49.3% | 0.00 | 3.20 | 480.00 | 92.20 | 99.50 | 81.5% | 0 | 1 |
| 24 | 0 | 51.2% | 0.00 | 4.60 | 485.00 | 97.20 | 104.40 | 83.4% | 0 | 5 |
| 82 | 0 | 53.2% | 0.00 | 2.85 | 490.00 | 102.20 | 110.20 | 94.2% | 0 | 7 |
| 170 | 12 | 57.1% | 0.00 | 4.00 | 500.00 | 112.20 | 120.70 | 104.9% | 0 | 2 |
| 35 | 0 | 61.0% | 0.00 | 4.40 | 510.00 | 122.10 | 129.40 | 97.1% | 0 | 1 |
| 65 | 0 | 64.9% | 0.00 | 4.40 | 520.00 | – | – | – | – | – |
| 114 | 0 | 68.8% | 0.00 | 4.40 | 530.00 | – | – | – | – | – |
| 10 | 0 | 71.7% | 0.00 | 4.30 | 540.00 | – | – | – | – | – |
| 30 | 0 | 75.6% | 0.00 | 2.40 | 550.00 | – | – | – | – | – |
| 10 | 0 | 79.5% | 0.00 | 4.30 | 560.00 | – | – | – | – | – |
| 7 | 0 | 82.5% | 0.00 | 4.30 | 570.00 | – | – | – | – | – |
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.