| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 58 | 0 | 1.5% | 195.40 | 197.55 | 210.00 | 0.00 | 0.01 | 391.7% | 0 | 260 |
| 493 | 7 | 1.5% | 185.90 | 187.25 | 220.00 | 0.00 | 0.01 | 365.4% | 8 | 1,834 |
| 11 | 0 | 1.5% | 175.50 | 177.65 | 230.00 | 0.00 | 0.01 | 340.0% | 0 | 791 |
| 34 | 0 | 1.5% | 165.45 | 167.55 | 240.00 | 0.00 | 0.01 | 315.6% | 2 | 38,211 |
| 68 | 3 | 316.6% | 155.55 | 157.65 | 250.00 | 0.00 | 0.01 | 293.2% | 30 | 13,456 |
| 7 | 1 | 321.5% | 150.85 | 152.40 | 255.00 | 0.00 | 0.01 | 281.5% | 6 | 2,018 |
| 13 | 4 | 1.5% | 145.85 | 147.30 | 260.00 | 0.00 | 0.01 | 270.8% | 105 | 1,599 |
| 17 | 4 | 1.5% | 140.85 | 142.25 | 265.00 | 0.00 | 0.01 | 260.0% | 174 | 2,241 |
| 30 | 0 | 1.5% | 135.45 | 137.65 | 270.00 | 0.00 | 0.01 | 249.3% | 136 | 523 |
| 2 | 0 | 1.5% | 130.50 | 132.50 | 275.00 | 0.00 | 0.01 | 238.6% | 91 | 4,050 |
| 13 | 1 | 1.5% | 125.45 | 127.50 | 280.00 | 0.00 | 0.01 | 228.8% | 534 | 1,876 |
| 16 | 3 | 1.5% | 120.45 | 122.50 | 285.00 | 0.00 | 0.01 | 218.1% | 616 | 405 |
| 14 | 8 | 222.0% | 115.85 | 117.35 | 290.00 | 0.00 | 0.01 | 208.3% | 322 | 2,280 |
| 13 | 4 | 1.5% | 110.75 | 112.25 | 295.00 | 0.00 | 0.02 | 198.6% | 153 | 1,094 |
| 181 | 13 | 227.8% | 105.85 | 107.45 | 300.00 | 0.01 | 0.02 | 188.8% | 400 | 7,012 |
| 189 | 3 | 1.5% | 100.45 | 102.70 | 305.00 | 0.01 | 0.14 | 219.0% | 215 | 654 |
| 1 | 1 | 1.5% | 98.05 | 100.05 | 307.50 | 0.01 | 0.15 | 214.2% | 213 | 445 |
| 208 | 0 | 1.5% | 95.45 | 97.70 | 310.00 | 0.01 | 0.04 | 187.8% | 55 | 1,071 |
| – | – | – | – | – | 312.50 | 0.01 | 0.08 | 187.8% | 244 | 602 |
| 77 | 1 | 1.5% | 90.45 | 92.70 | 315.00 | 0.01 | 0.13 | 193.7% | 75 | 2,746 |
| 25 | 1 | 1.5% | 87.95 | 90.00 | 317.50 | 0.01 | 0.18 | 196.6% | 17 | 265 |
| 127 | 74 | 171.2% | 86.00 | 87.25 | 320.00 | 0.01 | 0.11 | 180.0% | 440 | 2,572 |
| 25 | 0 | 1.5% | 82.95 | 85.00 | 322.50 | 0.01 | 0.16 | 182.9% | 427 | 456 |
| 52 | 67 | 161.5% | 81.00 | 82.25 | 325.00 | 0.01 | 0.04 | 157.6% | 41 | 1,000 |
| 5 | 0 | 1.5% | 77.95 | 80.05 | 327.50 | 0.01 | 0.06 | 152.7% | 4 | 281 |
| 99 | 16 | 150.8% | 76.00 | 77.25 | 330.00 | 0.01 | 0.02 | 133.2% | 449 | 1,356 |
| 10 | 50 | 1.5% | 73.40 | 74.75 | 332.50 | 0.01 | 0.04 | 142.9% | 54 | 407 |
| 50 | 46 | 141.0% | 71.00 | 72.25 | 335.00 | 0.01 | 0.03 | 132.2% | 160 | 3,142 |
| 0 | 74 | 125.4% | 68.50 | 69.70 | 337.50 | 0.01 | 0.13 | 145.9% | 61 | 983 |
| 135 | 2,336 | 1.5% | 66.00 | 67.05 | 340.00 | 0.01 | 0.05 | 128.3% | 1,974 | 8,495 |
| 12 | 234 | 1.5% | 63.50 | 64.65 | 342.50 | 0.02 | 0.05 | 127.3% | 39 | 338 |
| 56 | 260 | 121.5% | 61.00 | 62.25 | 345.00 | 0.01 | 0.07 | 122.5% | 1,334 | 2,468 |
| 1 | 166 | 106.9% | 58.55 | 59.65 | 347.50 | 0.02 | 0.05 | 117.6% | 65 | 1,602 |
| 96 | 167 | 119.5% | 56.05 | 57.25 | 350.00 | 0.02 | 0.04 | 109.8% | 1,607 | 4,965 |
| 25 | 331 | 114.7% | 53.55 | 54.75 | 352.50 | 0.02 | 0.12 | 115.6% | 211 | 636 |
| 94 | 184 | 102.0% | 51.00 | 52.25 | 355.00 | 0.03 | 0.05 | 102.9% | 746 | 2,007 |
| 30 | 379 | 97.1% | 48.55 | 49.70 | 357.50 | 0.02 | 0.05 | 98.1% | 428 | 1,197 |
| 184 | 242 | 110.8% | 46.20 | 47.25 | 360.00 | 0.03 | 0.06 | 94.2% | 3,221 | 3,594 |
| 133 | 607 | 94.2% | 43.55 | 44.75 | 362.50 | 0.03 | 0.05 | 89.3% | 1,396 | 1,245 |
| 155 | 209 | 89.3% | 41.05 | 42.25 | 365.00 | 0.03 | 0.05 | 84.4% | 2,484 | 2,891 |
| 90 | 1,037 | 77.6% | 38.50 | 39.75 | 367.50 | 0.04 | 0.05 | 79.5% | 1,013 | 1,708 |
| 544 | 321 | 79.5% | 36.05 | 37.25 | 370.00 | 0.04 | 0.07 | 78.6% | 10,395 | 5,018 |
| 195 | 532 | 80.5% | 33.65 | 34.75 | 372.50 | 0.04 | 0.06 | 71.7% | 4,041 | 1,947 |
| 687 | 774 | 68.8% | 31.10 | 32.20 | 375.00 | 0.05 | 0.06 | 68.8% | 14,297 | 4,448 |
| 239 | 1,467 | 66.9% | 28.65 | 29.70 | 377.50 | 0.06 | 0.07 | 64.9% | 7,087 | 2,341 |
| 1,621 | 3,260 | 66.9% | 26.25 | 27.20 | 380.00 | 0.07 | 0.08 | 61.0% | 25,553 | 6,458 |
| 968 | 1,977 | 63.9% | 23.85 | 24.70 | 382.50 | 0.10 | 0.11 | 59.0% | 10,091 | 1,726 |
| 1,348 | 8,814 | 58.1% | 21.40 | 22.15 | 385.00 | 0.14 | 0.15 | 56.1% | 22,104 | 6,212 |
| 1,248 | 10,647 | 57.1% | 19.10 | 19.60 | 387.50 | 0.20 | 0.22 | 54.2% | 19,419 | 2,212 |
| 3,352 | 34,468 | 54.2% | 16.75 | 17.15 | 390.00 | 0.30 | 0.32 | 52.2% | 66,349 | 5,518 |
| 2,430 | 21,607 | 53.2% | 14.45 | 14.80 | 392.50 | 0.47 | 0.49 | 51.2% | 39,866 | 1,695 |
| 3,918 | 72,934 | 51.2% | 12.20 | 12.55 | 395.00 | 0.72 | 0.75 | 50.3% | 51,585 | 3,747 |
| 2,147 | 61,997 | 50.3% | 10.05 | 10.40 | 397.50 | 1.07 | 1.12 | 49.3% | 33,159 | 2,055 |
| 11,586 | 142,151 | 49.3% | 8.10 | 8.35 | 400.00 | 1.60 | 1.64 | 48.3% | 66,753 | 4,675 |
| 3,430 | 63,435 | 48.3% | 6.30 | 6.60 | 402.50 | 2.30 | 2.36 | 48.3% | 35,800 | 1,596 |
| 9,506 | 147,715 | 47.3% | 4.80 | 4.95 | 405.00 | 3.25 | 3.35 | 47.3% | 39,051 | 3,071 |
| 2,231 | 60,616 | 47.3% | 3.55 | 3.65 | 407.50 | 4.40 | 4.60 | 47.3% | 20,767 | 1,561 |
| 12,701 | 127,183 | 47.3% | 2.55 | 2.63 | 410.00 | 5.85 | 6.10 | 47.3% | 10,245 | 3,004 |
| 2,322 | 42,050 | 48.3% | 1.78 | 1.84 | 412.50 | 7.55 | 7.80 | 47.3% | 3,028 | 1,193 |
| 5,094 | 48,044 | 48.3% | 1.22 | 1.29 | 415.00 | 9.50 | 9.75 | 48.3% | 2,209 | 1,902 |
| 2,816 | 23,587 | 49.3% | 0.83 | 0.88 | 417.50 | 11.55 | 11.85 | 48.3% | 470 | 1,715 |
| 17,165 | 64,424 | 50.3% | 0.56 | 0.59 | 420.00 | 13.75 | 14.10 | 49.3% | 4,733 | 2,381 |
| 6,130 | 10,012 | 51.2% | 0.38 | 0.40 | 422.50 | 16.00 | 16.45 | 49.3% | 591 | 508 |
| 6,977 | 12,510 | 53.2% | 0.26 | 0.28 | 425.00 | 18.45 | 18.80 | 50.3% | 220 | 788 |
| 2,656 | 3,832 | 55.1% | 0.19 | 0.21 | 427.50 | 20.80 | 21.35 | 53.2% | 41 | 508 |
| 12,491 | 12,823 | 57.1% | 0.14 | 0.16 | 430.00 | 23.30 | 23.70 | 53.2% | 110 | 1,528 |
| 1,304 | 2,464 | 59.0% | 0.11 | 0.12 | 432.50 | 25.75 | 26.35 | 62.0% | 12 | 80 |
| 6,215 | 3,372 | 62.9% | 0.09 | 0.10 | 435.00 | 28.25 | 28.65 | 56.1% | 90 | 1,057 |
| 5,480 | 3,294 | 64.9% | 0.07 | 0.09 | 437.50 | 30.75 | 31.30 | 68.8% | 4 | 42 |
| 13,612 | 7,403 | 67.8% | 0.06 | 0.07 | 440.00 | 33.25 | 33.65 | 63.9% | 313 | 493 |
| 2,359 | 623 | 71.7% | 0.06 | 0.07 | 442.50 | 35.75 | 36.25 | 75.6% | 21 | 58 |
| 3,233 | 2,131 | 74.7% | 0.05 | 0.06 | 445.00 | 38.25 | 38.75 | 79.5% | 3 | 82 |
| 834 | 840 | 78.6% | 0.05 | 0.06 | 447.50 | 40.75 | 41.30 | 86.4% | 112 | 126 |
| 10,071 | 3,053 | 78.6% | 0.04 | 0.05 | 450.00 | 43.30 | 43.65 | 83.4% | 1,210 | 148 |
| 836 | 490 | 84.4% | 0.04 | 0.06 | 452.50 | 45.75 | 46.30 | 94.2% | 49 | 10 |
| 2,767 | 652 | 86.4% | 0.03 | 0.05 | 455.00 | 48.25 | 48.80 | 99.0% | 191 | 38 |
| 2,130 | 365 | 96.1% | 0.04 | 0.09 | 457.50 | 50.75 | 51.30 | 102.9% | 73 | 15 |
| 10,939 | 1,173 | 93.2% | 0.03 | 0.04 | 460.00 | 53.30 | 53.65 | 99.0% | 174 | 22 |
| 1,147 | 115 | 102.0% | 0.01 | 0.11 | 462.50 | 55.75 | 56.30 | 110.8% | 11 | 2 |
| 1,868 | 1,480 | 98.1% | 0.01 | 0.05 | 465.00 | 58.25 | 58.80 | 114.7% | 6 | 1 |
| 1,399 | 48 | 117.6% | 0.02 | 0.21 | 467.50 | 60.75 | 61.30 | 118.6% | 10 | 2 |
| 4,149 | 670 | 104.9% | 0.02 | 0.04 | 470.00 | 63.20 | 63.70 | 109.8% | 122 | 18 |
| 1,012 | 434 | 125.4% | 0.02 | 0.21 | 472.50 | – | – | – | – | – |
| 5,220 | 468 | 111.7% | 0.01 | 0.04 | 475.00 | – | – | – | – | – |
| 694 | 14 | 114.7% | 0.01 | 0.05 | 477.50 | – | – | – | – | – |
| 5,086 | 589 | 117.6% | 0.02 | 0.03 | 480.00 | – | – | – | – | – |
| 1,679 | 28 | 143.9% | 0.01 | 0.25 | 482.50 | – | – | – | – | – |
| 1,861 | 232 | 124.4% | 0.01 | 0.05 | 485.00 | – | – | – | – | – |
| 2,579 | 6 | 152.7% | 0.01 | 0.26 | 487.50 | – | – | – | – | – |
| 3,065 | 137 | 131.2% | 0.01 | 0.05 | 490.00 | 83.25 | 83.80 | 154.7% | 5 | 1 |
| 2,099 | 218 | 134.2% | 0.01 | 0.05 | 492.50 | – | – | – | – | – |
| 2,492 | 208 | 124.4% | 0.01 | 0.02 | 495.00 | – | – | – | – | – |
| 1,474 | 137 | 127.3% | 0.01 | 0.02 | 497.50 | – | – | – | – | – |
| 5,041 | 311 | 130.3% | 0.01 | 0.02 | 500.00 | – | – | – | – | – |
| 913 | 6 | 172.2% | 0.01 | 0.25 | 502.50 | – | – | – | – | – |
| 2,948 | 197 | 149.8% | 0.01 | 0.06 | 505.00 | – | – | – | – | – |
| 1,169 | 46 | 149.8% | 0.01 | 0.03 | 510.00 | – | – | – | – | – |
| 2,448 | 38 | 176.1% | 0.01 | 0.13 | 515.00 | – | – | – | – | – |
| 3,432 | 68 | 180.0% | 0.01 | 0.10 | 520.00 | – | – | – | – | – |
| 1,572 | 65 | 173.2% | 0.01 | 0.06 | 525.00 | – | – | – | – | – |
| 519 | 142 | 162.5% | 0.00 | 0.02 | 530.00 | – | – | – | – | – |
| 633 | 138 | 167.3% | 0.00 | 0.05 | 535.00 | – | – | – | – | – |
| 527 | 139 | 173.2% | 0.00 | 0.03 | 540.00 | – | – | – | – | – |
| 329 | 54 | 178.1% | 0.00 | 0.10 | 545.00 | – | – | – | – | – |
| 1,928 | 240 | 182.9% | 0.00 | 0.10 | 550.00 | – | – | – | – | – |
| 563 | 158 | 187.8% | 0.00 | 0.10 | 555.00 | – | – | – | – | – |
| 243 | 0 | 192.7% | 0.00 | 0.10 | 560.00 | 153.25 | 153.80 | 247.3% | 0 | 1 |
| 2,722 | 105 | 197.6% | 0.00 | 0.10 | 565.00 | – | – | – | – | – |
| 455 | 0 | 202.5% | 0.00 | 0.13 | 570.00 | – | – | – | – | – |
| 254 | 16 | 207.3% | 0.00 | 0.07 | 575.00 | – | – | – | – | – |
| 316 | 8 | 212.2% | 0.00 | 0.28 | 580.00 | – | – | – | – | – |
| 155 | 18 | 217.1% | 0.00 | 0.10 | 585.00 | – | – | – | – | – |
| 296 | 44 | 221.0% | 0.00 | 0.01 | 590.00 | – | – | – | – | – |
| 244 | 0 | 225.9% | 0.00 | 0.01 | 595.00 | – | – | – | – | – |
| 5,943 | 58 | 230.8% | 0.00 | 0.01 | 600.00 | – | – | – | – | – |
| 193 | 0 | 234.7% | 0.00 | 0.07 | 605.00 | – | – | – | – | – |
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.