| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 160.00 | 0.00 | 0.07 | 397.6% | 0 | 13 |
| – | – | – | – | – | 165.00 | 0.00 | 0.07 | 380.0% | 0 | 4 |
| 1 | 0 | 422.0% | 136.65 | 140.55 | 170.00 | 0.00 | 0.07 | 362.5% | 0 | 7 |
| 1 | 0 | 432.7% | 131.75 | 135.55 | 175.00 | 0.00 | 0.26 | 345.9% | 3 | 28 |
| 1 | 0 | 382.9% | 126.65 | 130.55 | 180.00 | 0.00 | 0.63 | 330.3% | 262 | 12 |
| 1 | 0 | 392.7% | 121.75 | 125.55 | 185.00 | 0.00 | 0.07 | 313.7% | 0 | 88 |
| 1 | 0 | 374.2% | 116.75 | 120.55 | 190.00 | 0.00 | 2.13 | 299.0% | 8 | 31 |
| 1 | 0 | 341.0% | 111.70 | 115.55 | 195.00 | 0.00 | 0.63 | 283.4% | 5 | 50 |
| – | – | – | – | – | 200.00 | 0.00 | 2.13 | 268.8% | 9 | 95 |
| 1 | 0 | 319.5% | 101.75 | 105.55 | 205.00 | 0.00 | 2.13 | 254.2% | 3 | 1 |
| 8 | 0 | 279.5% | 96.65 | 100.55 | 210.00 | 0.00 | 2.13 | 240.5% | 6 | 4 |
| 1 | 0 | 285.4% | 91.75 | 95.55 | 215.00 | 0.00 | 2.13 | 226.8% | 0 | 5 |
| 1 | 0 | 288.3% | 86.75 | 90.70 | 220.00 | 0.00 | 2.13 | 213.2% | 1 | 9 |
| – | – | – | – | – | 225.00 | 0.00 | 2.13 | 200.5% | 0 | 8 |
| 1 | 0 | 254.2% | 77.05 | 80.40 | 230.00 | 0.00 | 2.13 | 186.8% | 0 | 51 |
| 1 | 0 | 1.5% | 72.05 | 74.95 | 235.00 | 0.00 | 0.88 | 174.2% | 2 | 3 |
| 11 | 0 | 233.7% | 67.05 | 70.55 | 240.00 | 0.00 | 2.13 | 162.5% | 0 | 33 |
| 1 | 0 | 218.1% | 64.55 | 67.95 | 242.50 | 0.00 | 2.13 | 155.6% | 0 | 2 |
| – | – | – | – | – | 245.00 | 0.00 | 2.12 | 149.8% | 0 | 11 |
| – | – | – | – | – | 247.50 | 0.00 | 2.13 | 143.9% | 0 | 2 |
| 49 | 0 | 1.5% | 57.05 | 60.00 | 250.00 | 0.00 | 1.15 | 137.1% | 0 | 34 |
| 10 | 0 | 1.5% | 54.55 | 57.50 | 252.50 | 0.00 | 0.01 | 131.2% | 24 | 6 |
| 3 | 0 | 183.9% | 52.05 | 55.55 | 255.00 | 0.00 | 0.77 | 125.4% | 5 | 55 |
| 3 | 0 | 197.6% | 49.95 | 53.10 | 257.50 | 0.00 | 0.40 | 119.5% | 0 | 2,560 |
| 15 | 0 | 133.2% | 47.40 | 49.80 | 260.00 | 0.00 | 0.57 | 113.7% | 10 | 62 |
| 13 | 0 | 174.2% | 44.90 | 48.00 | 262.50 | 0.00 | 0.27 | 107.8% | 26 | 46 |
| 3 | 0 | 156.6% | 42.10 | 45.60 | 265.00 | 0.01 | 0.28 | 141.0% | 124 | 249 |
| 4 | 0 | 154.7% | 39.60 | 43.25 | 267.50 | 0.01 | 0.47 | 143.9% | 99 | 35 |
| 1 | 0 | 136.1% | 37.10 | 40.50 | 270.00 | 0.01 | 0.28 | 125.4% | 40 | 111 |
| 1 | 0 | 128.3% | 34.60 | 38.00 | 272.50 | 0.00 | 0.39 | 85.4% | 9 | 51 |
| 13 | 1 | 136.1% | 32.40 | 35.65 | 275.00 | 0.00 | 0.54 | 79.5% | 55 | 129 |
| 2 | 0 | 113.7% | 29.65 | 33.00 | 277.50 | 0.00 | 0.65 | 73.7% | 12 | 53 |
| 107 | 60 | 100.0% | 27.45 | 30.05 | 280.00 | 0.01 | 0.58 | 107.8% | 61 | 213 |
| 5 | 1 | 113.7% | 25.05 | 28.15 | 282.50 | 0.00 | 0.57 | 62.0% | 3 | 38 |
| 116 | 1 | 99.0% | 22.25 | 25.70 | 285.00 | 0.05 | 0.79 | 99.0% | 41 | 222 |
| 17 | 0 | 95.1% | 19.80 | 23.35 | 287.50 | 0.05 | 0.62 | 86.4% | 3 | 56 |
| 56 | 0 | 96.1% | 17.70 | 21.00 | 290.00 | 0.25 | 0.64 | 83.4% | 15 | 251 |
| 21 | 8 | 79.5% | 15.35 | 17.95 | 292.50 | 0.18 | 0.81 | 75.6% | 3 | 30 |
| 28 | 5 | 76.6% | 13.05 | 15.65 | 295.00 | 0.19 | 1.58 | 79.5% | 62 | 134 |
| 53 | 10 | 71.7% | 10.90 | 13.25 | 297.50 | 0.45 | 1.94 | 76.6% | 2 | 53 |
| 1,156 | 1,091 | 72.7% | 9.00 | 11.20 | 300.00 | 0.52 | 2.41 | 70.8% | 8 | 81 |
| 35 | 70 | 68.8% | 6.85 | 9.30 | 302.50 | 1.07 | 2.99 | 68.8% | 38 | 43 |
| 204 | 12 | 69.8% | 5.20 | 7.70 | 305.00 | 1.79 | 3.70 | 66.9% | 7 | 34 |
| 1,399 | 1,109 | 68.8% | 3.80 | 6.10 | 307.50 | 2.87 | 4.95 | 68.8% | 11 | 114 |
| 148 | 35 | 69.8% | 2.89 | 4.80 | 310.00 | 3.95 | 6.25 | 66.9% | 21 | 283 |
| 293 | 94 | 66.9% | 1.70 | 3.65 | 312.50 | 5.55 | 7.90 | 68.8% | 55 | 17 |
| 157 | 33 | 70.8% | 1.27 | 2.87 | 315.00 | 7.25 | 9.65 | 69.8% | 99 | 34 |
| 57 | 27 | 69.8% | 0.63 | 2.25 | 317.50 | 9.75 | 11.05 | 70.8% | 4 | 12 |
| 489 | 44 | 71.7% | 0.45 | 1.62 | 320.00 | 11.30 | 13.75 | 72.7% | 1 | 12 |
| 108 | 51 | 76.6% | 0.25 | 1.47 | 322.50 | 13.35 | 15.90 | 71.7% | 5 | 0 |
| 95 | 17 | 74.7% | 0.13 | 0.94 | 325.00 | 15.40 | 18.50 | 73.7% | 41 | 6 |
| 47 | 44 | 85.4% | 0.15 | 1.03 | 327.50 | 17.80 | 20.55 | 69.8% | 2 | 4 |
| 115 | 17 | 88.3% | 0.05 | 0.89 | 330.00 | 20.40 | 23.50 | 89.3% | 0 | 8 |
| 43 | 18 | 91.2% | 0.15 | 0.60 | 332.50 | 22.80 | 25.85 | 91.2% | 0 | 7 |
| 116 | 53 | 58.1% | 0.00 | 0.59 | 335.00 | 24.50 | 28.40 | 60.0% | 1 | 5 |
| 14 | 5 | 62.9% | 0.00 | 0.32 | 337.50 | 27.60 | 30.55 | 87.3% | 0 | 6 |
| 157 | 0 | 66.9% | 0.00 | 0.75 | 340.00 | 30.20 | 33.50 | 113.7% | 0 | 1 |
| 13 | 0 | 71.7% | 0.00 | 2.19 | 342.50 | 32.60 | 35.90 | 113.7% | 0 | 1 |
| 21 | 0 | 76.6% | 0.00 | 0.95 | 345.00 | – | – | – | – | – |
| 3 | 0 | 80.5% | 0.00 | 0.95 | 347.50 | – | – | – | – | – |
| 63 | 56 | 85.4% | 0.00 | 0.58 | 350.00 | – | – | – | – | – |
| 6 | 0 | 89.3% | 0.00 | 1.06 | 352.50 | – | – | – | – | – |
| 151 | 0 | 93.2% | 0.00 | 0.75 | 355.00 | – | – | – | – | – |
| 8 | 0 | 102.0% | 0.00 | 0.95 | 360.00 | – | – | – | – | – |
| 24 | 0 | 109.8% | 0.00 | 0.95 | 365.00 | – | – | – | – | – |
| 6 | 0 | 118.6% | 0.00 | 2.13 | 370.00 | – | – | – | – | – |
| 1 | 0 | 126.4% | 0.00 | 1.55 | 375.00 | – | – | – | – | – |
| 5 | 0 | 134.2% | 0.00 | 2.13 | 380.00 | – | – | – | – | – |
| 2 | 0 | 148.8% | 0.00 | 2.13 | 390.00 | – | – | – | – | – |
| 4 | 0 | 155.6% | 0.00 | 2.13 | 395.00 | – | – | – | – | – |
| 2 | 0 | 163.4% | 0.00 | 2.13 | 400.00 | – | – | – | – | – |
| 2 | 0 | 170.3% | 0.00 | 2.13 | 405.00 | – | – | – | – | – |
| 1 | 0 | 177.1% | 0.00 | 2.13 | 410.00 | – | – | – | – | – |
| 1 | 0 | 183.9% | 0.00 | 2.13 | 415.00 | – | – | – | – | – |
| 2 | 0 | 190.8% | 0.00 | 2.13 | 420.00 | – | – | – | – | – |
| 1 | 0 | 197.6% | 0.00 | 2.13 | 425.00 | – | – | – | – | – |
| 1 | 0 | 217.1% | 0.00 | 2.13 | 440.00 | – | – | – | – | – |
| 1 | 0 | 222.9% | 0.00 | 2.13 | 445.00 | – | – | – | – | – |
| 1 | 0 | 228.8% | 0.00 | 2.13 | 450.00 | – | – | – | – | – |
| 12 | 0 | 241.5% | 0.00 | 2.13 | 460.00 | – | – | – | – | – |
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.