| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 11 | 0 | 1.5% | 214.85 | 219.00 | 220.00 | 0.00 | 0.01 | 403.4% | 125 | 117 |
| 11 | 1 | 1.5% | 209.80 | 214.00 | 225.00 | 0.00 | 0.01 | 390.7% | 6 | 517 |
| 7 | 0 | 1.5% | 204.80 | 209.00 | 230.00 | 0.00 | 0.01 | 379.0% | 9 | 1,545 |
| 200 | 0 | 432.7% | 200.10 | 204.00 | 235.00 | 0.00 | 0.03 | 366.4% | 634 | 271 |
| 8 | 0 | 1.5% | 194.75 | 199.05 | 240.00 | 0.00 | 0.09 | 354.6% | 9 | 246 |
| 11 | 4 | 1.5% | 189.75 | 194.05 | 245.00 | 0.00 | 0.09 | 342.9% | 4 | 220 |
| 10 | 4 | 1.5% | 184.80 | 189.05 | 250.00 | 0.00 | 0.03 | 332.2% | 52 | 6,044 |
| 12 | 0 | 431.7% | 180.35 | 184.05 | 255.00 | 0.00 | 0.13 | 320.5% | 1 | 215 |
| 15 | 0 | 365.4% | 175.05 | 179.05 | 260.00 | 0.00 | 0.03 | 309.8% | 4 | 673 |
| 19 | 0 | 362.5% | 170.10 | 174.05 | 265.00 | 0.00 | 0.10 | 299.0% | 0 | 95 |
| 8 | 0 | 377.1% | 165.25 | 169.05 | 270.00 | 0.00 | 0.10 | 288.3% | 3 | 929 |
| 10 | 0 | 337.1% | 160.10 | 164.05 | 275.00 | 0.00 | 0.13 | 278.6% | 1 | 555 |
| 8 | 0 | 336.1% | 155.15 | 159.05 | 280.00 | 0.00 | 0.04 | 267.8% | 161 | 1,148 |
| 10 | 0 | 1.5% | 149.80 | 154.05 | 285.00 | 0.00 | 0.13 | 258.1% | 5 | 407 |
| 23 | 0 | 1.5% | 144.90 | 149.05 | 290.00 | 0.00 | 0.13 | 248.3% | 139 | 1,016 |
| 9 | 0 | 239.5% | 139.95 | 144.05 | 295.00 | 0.03 | 0.12 | 285.4% | 116 | 622 |
| 45 | 2 | 311.7% | 135.35 | 139.05 | 300.00 | 0.00 | 0.13 | 228.8% | 83 | 871 |
| 9 | 0 | 333.2% | 130.85 | 134.05 | 305.00 | 0.01 | 0.08 | 248.3% | 97 | 2,829 |
| 15 | 0 | 1.5% | 124.80 | 129.05 | 310.00 | 0.02 | 0.04 | 231.7% | 287 | 1,892 |
| 9 | 0 | 198.6% | 119.95 | 124.05 | 315.00 | 0.01 | 0.05 | 221.0% | 155 | 2,025 |
| 86 | 0 | 188.8% | 114.95 | 119.05 | 320.00 | 0.01 | 0.03 | 203.4% | 586 | 8,035 |
| 204 | 0 | 246.4% | 110.30 | 114.05 | 325.00 | 0.01 | 0.14 | 223.9% | 144 | 1,446 |
| – | – | – | – | – | 327.50 | 0.01 | 0.14 | 218.1% | 5 | 94 |
| 268 | 0 | 224.9% | 105.25 | 109.00 | 330.00 | 0.03 | 0.14 | 216.1% | 289 | 3,495 |
| – | – | – | – | – | 332.50 | 0.01 | 0.14 | 208.3% | 48 | 109 |
| 61 | 0 | 258.1% | 100.85 | 104.10 | 335.00 | 0.01 | 0.14 | 202.5% | 132 | 301 |
| – | – | – | – | – | 337.50 | 0.01 | 0.15 | 197.6% | 60 | 313 |
| 46 | 0 | 243.4% | 95.90 | 99.00 | 340.00 | 0.01 | 0.15 | 192.7% | 920 | 1,659 |
| – | – | – | – | – | 342.50 | 0.01 | 0.15 | 187.8% | 30 | 66 |
| 23 | 0 | 192.7% | 90.15 | 94.10 | 345.00 | 0.02 | 0.06 | 169.3% | 134 | 591 |
| – | – | – | – | – | 347.50 | 0.01 | 0.09 | 168.3% | 14 | 194 |
| 26 | 0 | 196.6% | 85.90 | 88.55 | 350.00 | 0.02 | 0.16 | 175.1% | 144 | 3,838 |
| – | – | – | – | – | 352.50 | 0.01 | 0.16 | 170.3% | 11 | 221 |
| 1 | 0 | 185.9% | 80.95 | 83.50 | 355.00 | 0.01 | 0.10 | 157.6% | 5,003 | 15,675 |
| 1 | 0 | 174.2% | 78.25 | 81.10 | 357.50 | 0.01 | 0.17 | 159.5% | 29 | 189 |
| 152 | 0 | 161.5% | 75.75 | 78.50 | 360.00 | 0.03 | 0.17 | 156.6% | 95 | 894 |
| – | – | – | – | – | 362.50 | 0.01 | 0.17 | 149.8% | 6 | 138 |
| 17 | 0 | 173.2% | 71.05 | 73.60 | 365.00 | 0.04 | 0.09 | 141.0% | 529 | 1,175 |
| 1 | 0 | 166.4% | 68.50 | 71.10 | 367.50 | 0.01 | 0.15 | 138.1% | 10 | 555 |
| 100 | 6 | 160.5% | 66.00 | 68.60 | 370.00 | 0.01 | 0.18 | 137.1% | 109 | 2,583 |
| 2 | 0 | 154.7% | 63.50 | 66.10 | 372.50 | 0.01 | 0.19 | 132.2% | 3 | 564 |
| 21 | 0 | 137.1% | 60.80 | 63.55 | 375.00 | 0.01 | 0.19 | 127.3% | 9 | 1,198 |
| – | – | – | – | – | 377.50 | 0.01 | 0.20 | 124.4% | 14 | 200 |
| 141 | 2 | 137.1% | 55.95 | 58.60 | 380.00 | 0.05 | 0.19 | 120.5% | 91 | 1,638 |
| 3 | 0 | 126.4% | 53.30 | 56.15 | 382.50 | 0.02 | 0.18 | 112.7% | 13 | 222 |
| 29 | 0 | 121.5% | 50.80 | 53.65 | 385.00 | 0.03 | 0.12 | 102.9% | 160 | 1,496 |
| 3 | 0 | 123.4% | 48.50 | 51.15 | 387.50 | 0.01 | 0.20 | 104.9% | 5 | 312 |
| 117 | 8 | 103.9% | 46.10 | 48.20 | 390.00 | 0.06 | 0.14 | 98.1% | 149 | 2,087 |
| 28 | 0 | 107.8% | 43.35 | 46.15 | 392.50 | 0.04 | 0.13 | 92.2% | 6 | 277 |
| 75 | 0 | 109.8% | 41.10 | 43.65 | 395.00 | 0.06 | 0.16 | 90.3% | 332 | 696 |
| 11 | 0 | 98.1% | 38.40 | 41.15 | 397.50 | 0.06 | 0.20 | 87.3% | 180 | 863 |
| 215 | 18 | 89.3% | 36.15 | 38.30 | 400.00 | 0.08 | 0.28 | 86.4% | 578 | 2,875 |
| 12 | 0 | 90.3% | 33.45 | 36.20 | 402.50 | 0.13 | 0.28 | 83.4% | 328 | 1,590 |
| 108 | 4 | 87.3% | 31.00 | 33.75 | 405.00 | 0.15 | 0.26 | 77.6% | 567 | 1,512 |
| 11 | 3 | 86.4% | 28.75 | 31.25 | 407.50 | 0.15 | 0.33 | 74.7% | 38 | 452 |
| 167 | 3 | 83.4% | 26.35 | 28.80 | 410.00 | 0.25 | 0.45 | 74.7% | 399 | 2,603 |
| 228 | 2 | 73.7% | 23.95 | 26.00 | 412.50 | 0.25 | 0.53 | 69.8% | 333 | 267 |
| 348 | 36 | 69.8% | 21.60 | 23.50 | 415.00 | 0.40 | 0.57 | 67.8% | 676 | 1,148 |
| 86 | 2 | 68.8% | 19.00 | 21.55 | 417.50 | 0.55 | 0.76 | 66.9% | 532 | 641 |
| 198 | 4 | 65.9% | 16.90 | 18.95 | 420.00 | 0.63 | 0.94 | 62.9% | 1,314 | 2,320 |
| 54 | 2 | 65.9% | 14.70 | 16.90 | 422.50 | 0.86 | 1.22 | 61.0% | 678 | 507 |
| 299 | 28 | 62.9% | 12.60 | 14.50 | 425.00 | 1.20 | 1.51 | 59.0% | 440 | 1,107 |
| 38 | 9 | 58.1% | 10.55 | 12.10 | 427.50 | 1.56 | 2.03 | 58.1% | 186 | 1,048 |
| 532 | 56 | 57.1% | 8.70 | 10.10 | 430.00 | 2.11 | 2.55 | 56.1% | 1,035 | 2,939 |
| 392 | 146 | 56.1% | 7.15 | 8.25 | 432.50 | 2.83 | 3.40 | 56.1% | 325 | 338 |
| 683 | 170 | 55.1% | 5.65 | 6.55 | 435.00 | 3.75 | 4.30 | 54.2% | 648 | 612 |
| 580 | 112 | 55.1% | 4.45 | 5.20 | 437.50 | 4.85 | 5.65 | 55.1% | 434 | 461 |
| 2,726 | 933 | 55.1% | 3.35 | 4.05 | 440.00 | 6.20 | 7.05 | 54.2% | 570 | 1,583 |
| 352 | 497 | 55.1% | 2.52 | 3.10 | 442.50 | 7.65 | 8.95 | 55.1% | 213 | 455 |
| 1,039 | 1,249 | 55.1% | 1.79 | 2.32 | 445.00 | 9.30 | 10.70 | 54.2% | 74 | 1,216 |
| 600 | 509 | 56.1% | 1.28 | 1.74 | 447.50 | 11.20 | 12.75 | 55.1% | 27 | 471 |
| 3,509 | 1,897 | 56.1% | 1.00 | 1.16 | 450.00 | 13.20 | 14.90 | 55.1% | 318 | 6,874 |
| 437 | 435 | 56.1% | 0.63 | 0.87 | 452.50 | 15.30 | 17.30 | 57.1% | 14 | 205 |
| 4,477 | 1,789 | 56.1% | 0.42 | 0.59 | 455.00 | 17.25 | 19.60 | 54.2% | 8 | 503 |
| 1,332 | 342 | 56.1% | 0.28 | 0.37 | 457.50 | 19.65 | 22.00 | 56.1% | 1 | 168 |
| 1,999 | 1,587 | 58.1% | 0.22 | 0.28 | 460.00 | 22.00 | 24.25 | 51.2% | 207 | 567 |
| 635 | 314 | 59.0% | 0.07 | 0.28 | 462.50 | 24.20 | 26.95 | 51.2% | 0 | 54 |
| 748 | 505 | 58.1% | 0.05 | 0.14 | 465.00 | 27.05 | 29.20 | 60.0% | 6 | 118 |
| 1,959 | 960 | 61.0% | 0.03 | 0.15 | 467.50 | 29.10 | 31.95 | 52.2% | 31 | 176 |
| 3,222 | 970 | 62.0% | 0.05 | 0.06 | 470.00 | 31.95 | 34.45 | 73.7% | 185 | 1,246 |
| 244 | 161 | 62.0% | 0.01 | 0.08 | 472.50 | 34.10 | 36.95 | 62.0% | 0 | 90 |
| 1,300 | 175 | 63.9% | 0.02 | 0.04 | 475.00 | 36.90 | 39.45 | 80.5% | 0 | 76 |
| 1,364 | 1,106 | 66.9% | 0.01 | 0.04 | 477.50 | 39.10 | 41.95 | 68.8% | 5 | 27 |
| 6,808 | 307 | 70.8% | 0.01 | 0.05 | 480.00 | 41.60 | 44.45 | 72.7% | 10 | 144 |
| 914 | 265 | 73.7% | 0.01 | 0.05 | 482.50 | 44.10 | 46.95 | 75.6% | 10 | 6 |
| 2,114 | 84 | 77.6% | 0.01 | 0.05 | 485.00 | – | – | – | – | – |
| 294 | 22 | 72.7% | 0.00 | 0.14 | 487.50 | – | – | – | – | – |
| 1,931 | 543 | 94.2% | 0.01 | 0.14 | 490.00 | – | – | – | – | – |
| 655 | 3 | 78.6% | 0.00 | 0.14 | 492.50 | – | – | – | – | – |
| 514 | 21 | 102.0% | 0.01 | 0.14 | 495.00 | – | – | – | – | – |
| 143 | 13 | 84.4% | 0.00 | 0.13 | 497.50 | – | – | – | – | – |
| 1,650 | 60 | 97.1% | 0.01 | 0.06 | 500.00 | – | – | – | – | – |
| 1,112 | 18 | 90.3% | 0.00 | 0.13 | 502.50 | – | – | – | – | – |
| 2,636 | 116 | 93.2% | 0.00 | 0.01 | 505.00 | – | – | – | – | – |
| 87 | 19 | 96.1% | 0.00 | 0.01 | 507.50 | – | – | – | – | – |
| 742 | 23 | 99.0% | 0.00 | 0.13 | 510.00 | – | – | – | – | – |
| 153 | 2 | 102.0% | 0.00 | 0.13 | 512.50 | – | – | – | – | – |
| 2,017 | 30 | 127.3% | 0.01 | 0.13 | 515.00 | – | – | – | – | – |
| 130 | 0 | 107.8% | 0.00 | 0.13 | 517.50 | – | – | – | – | – |
| 748 | 85 | 109.8% | 0.00 | 0.13 | 520.00 | – | – | – | – | – |
| 80 | 0 | 112.7% | 0.00 | 0.05 | 522.50 | – | – | – | – | – |
| 406 | 2 | 115.6% | 0.00 | 0.13 | 525.00 | – | – | – | – | – |
| 122 | 0 | 118.6% | 0.00 | 0.13 | 527.50 | – | – | – | – | – |
| 1,602 | 5 | 121.5% | 0.00 | 0.05 | 530.00 | – | – | – | – | – |
| 293 | 1 | 123.4% | 0.00 | 0.13 | 532.50 | – | – | – | – | – |
| 175 | 10 | 126.4% | 0.00 | 0.13 | 535.00 | – | – | – | – | – |
| 90 | 0 | 129.3% | 0.00 | 0.13 | 537.50 | – | – | – | – | – |
| 1,406 | 0 | 132.2% | 0.00 | 0.05 | 540.00 | – | – | – | – | – |
| 18 | 0 | 134.2% | 0.00 | 0.13 | 542.50 | – | – | – | – | – |
| 291 | 0 | 137.1% | 0.00 | 0.01 | 545.00 | – | – | – | – | – |
| 305 | 0 | 139.0% | 0.00 | 0.13 | 547.50 | – | – | – | – | – |
| 467 | 15 | 142.0% | 0.00 | 0.08 | 550.00 | – | – | – | – | – |
| 57 | 0 | 144.9% | 0.00 | 0.13 | 552.50 | – | – | – | – | – |
| 636 | 0 | 151.7% | 0.00 | 0.13 | 560.00 | – | – | – | – | – |
| 2,321 | 203 | 162.5% | 0.00 | 0.02 | 570.00 | – | – | – | – | – |
| 184 | 1 | 171.2% | 0.00 | 0.13 | 580.00 | – | – | – | – | – |
| 69 | 2 | 181.0% | 0.00 | 0.13 | 590.00 | – | – | – | – | – |
| 120 | 1 | 189.8% | 0.00 | 0.11 | 600.00 | – | – | – | – | – |
| 146 | 0 | 199.5% | 0.00 | 0.13 | 610.00 | – | – | – | – | – |
| 71 | 0 | 208.3% | 0.00 | 0.09 | 620.00 | – | – | – | – | – |
| 325 | 0 | 217.1% | 0.00 | 0.01 | 630.00 | – | – | – | – | – |
| 86 | 0 | 224.9% | 0.00 | 0.13 | 640.00 | – | – | – | – | – |
| 204 | 0 | 233.7% | 0.00 | 0.07 | 650.00 | – | – | – | – | – |
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.