| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 250.00 | 0.00 | 4.80 | 399.5% | 11 | 4 |
| – | – | – | – | – | 260.00 | 0.00 | 4.80 | 378.1% | 6 | 6 |
| 14 | 0 | 1.5% | 227.20 | 235.20 | 265.00 | 0.00 | 4.80 | 367.3% | 2 | 0 |
| 13 | 0 | 1.5% | 222.20 | 230.20 | 270.00 | 0.00 | 4.80 | 356.6% | 4 | 0 |
| 1 | 0 | 1.5% | 217.20 | 225.20 | 275.00 | 0.00 | 4.80 | 346.8% | 3 | 5 |
| 4 | 0 | 1.5% | 212.20 | 220.20 | 280.00 | 0.00 | 4.80 | 337.1% | 4 | 5 |
| 4 | 0 | 1.5% | 207.20 | 215.00 | 285.00 | 0.00 | 4.80 | 326.4% | 8 | 5 |
| 1 | 0 | 1.5% | 202.20 | 210.20 | 290.00 | 0.00 | 4.80 | 317.6% | 2 | 4 |
| – | – | – | – | – | 295.00 | 0.00 | 4.80 | 307.8% | 4 | 5 |
| – | – | – | – | – | 300.00 | 0.00 | 4.80 | 298.1% | 5 | 5 |
| – | – | – | – | – | 305.00 | 0.00 | 4.80 | 289.3% | 7 | 5 |
| 1 | 0 | 1.5% | 182.20 | 190.00 | 310.00 | 0.00 | 4.80 | 279.5% | 3 | 5 |
| – | – | – | – | – | 315.00 | 0.00 | 4.80 | 270.8% | 8 | 6 |
| – | – | – | – | – | 320.00 | 0.00 | 4.80 | 262.0% | 2 | 4 |
| – | – | – | – | – | 325.00 | 0.00 | 4.80 | 253.2% | 6 | 5 |
| – | – | – | – | – | 330.00 | 0.00 | 4.80 | 244.4% | 0 | 5 |
| – | – | – | – | – | 335.00 | 0.00 | 4.80 | 236.6% | 8 | 5 |
| – | – | – | – | – | 340.00 | 0.00 | 4.80 | 227.8% | 0 | 22 |
| – | – | – | – | – | 345.00 | 0.00 | 4.80 | 220.0% | 3 | 86 |
| – | – | – | – | – | 350.00 | 0.00 | 4.80 | 211.2% | 7 | 33 |
| – | – | – | – | – | 355.00 | 0.00 | 4.80 | 203.4% | 0 | 79 |
| – | – | – | – | – | 360.00 | 0.00 | 4.80 | 195.6% | 4 | 79 |
| – | – | – | – | – | 365.00 | 0.00 | 4.80 | 187.8% | 0 | 50 |
| – | – | – | – | – | 370.00 | 0.00 | 2.60 | 180.0% | 1 | 80 |
| – | – | – | – | – | 375.00 | 0.00 | 1.50 | 172.2% | 0 | 41 |
| – | – | – | – | – | 380.00 | 0.00 | 0.05 | 164.4% | 100 | 237 |
| – | – | – | – | – | 385.00 | 0.00 | 4.80 | 157.6% | 0 | 88 |
| – | – | – | – | – | 390.00 | 0.00 | 4.80 | 149.8% | 0 | 19 |
| – | – | – | – | – | 395.00 | 0.00 | 4.80 | 142.9% | 0 | 7 |
| 1 | 0 | 1.5% | 92.40 | 99.30 | 400.00 | 0.00 | 4.80 | 135.1% | 0 | 5 |
| – | – | – | – | – | 405.00 | 0.00 | 4.80 | 128.3% | 0 | 24 |
| – | – | – | – | – | 410.00 | 0.00 | 4.80 | 120.5% | 0 | 6 |
| – | – | – | – | – | 415.00 | 0.00 | 4.80 | 113.7% | 0 | 31 |
| 1 | 0 | 1.5% | 72.40 | 79.50 | 420.00 | 0.00 | 4.80 | 106.9% | 0 | 5 |
| 1 | 0 | 1.5% | 62.40 | 69.90 | 430.00 | 0.00 | 4.80 | 93.2% | 1 | 8 |
| – | – | – | – | – | 432.50 | 0.00 | 4.80 | 89.3% | 1 | 16 |
| – | – | – | – | – | 435.00 | 0.00 | 2.05 | 86.4% | 0 | 71 |
| – | – | – | – | – | 437.50 | 0.00 | 4.80 | 82.5% | 0 | 13 |
| – | – | – | – | – | 440.00 | 0.00 | 2.30 | 79.5% | 0 | 6 |
| – | – | – | – | – | 445.00 | 0.00 | 4.80 | 72.7% | 0 | 1 |
| 45 | 1 | 1.5% | 43.30 | 49.40 | 450.00 | 0.00 | 2.65 | 65.9% | 0 | 13 |
| 2 | 0 | 1.5% | 37.40 | 45.10 | 455.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 35.80 | 41.50 | 457.50 | – | – | – | – | – |
| 3 | 0 | 1.5% | 32.40 | 40.10 | 460.00 | 0.00 | 1.60 | 52.2% | 0 | 16 |
| 1 | 1 | 1.5% | 29.90 | 36.20 | 462.50 | 0.00 | 2.35 | 49.3% | 0 | 3 |
| 32 | 0 | 1.5% | 27.40 | 34.30 | 465.00 | – | – | – | – | – |
| 1 | 1 | 1.5% | 25.00 | 31.70 | 467.50 | 0.00 | 4.80 | 42.5% | 0 | 66 |
| 4 | 0 | 1.5% | 22.50 | 29.10 | 470.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 20.00 | 26.70 | 472.50 | 0.00 | 4.80 | 35.6% | 0 | 1 |
| 10 | 0 | 1.5% | 17.60 | 25.10 | 475.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 15.10 | 22.70 | 477.50 | – | – | – | – | – |
| 19 | 0 | 1.5% | 12.80 | 19.40 | 480.00 | 0.05 | 5.30 | 83.4% | 0 | 61 |
| – | – | – | – | – | 482.50 | 0.15 | 6.00 | 80.5% | 1 | 31 |
| 8 | 4 | 23.0% | 7.60 | 15.60 | 485.00 | 0.05 | 5.00 | 65.9% | 0 | 14 |
| 3 | 5 | 31.7% | 5.60 | 13.60 | 487.50 | 0.05 | 7.30 | 71.7% | 3 | 0 |
| 18 | 114 | 34.7% | 3.70 | 11.80 | 490.00 | 1.00 | 7.70 | 69.8% | 4 | 45 |
| 3 | 0 | 33.7% | 1.85 | 9.90 | 492.50 | 0.10 | 8.10 | 57.1% | 0 | 15 |
| 53 | 67 | 42.5% | 1.45 | 8.90 | 495.00 | 0.80 | 4.20 | 30.8% | 1 | 24 |
| 28 | 1 | 51.2% | 0.35 | 9.40 | 497.50 | 1.60 | 9.20 | 47.3% | 2 | 196 |
| 152 | 92 | 30.8% | 1.00 | 2.55 | 500.00 | 2.25 | 10.00 | 40.5% | 8 | 48 |
| 1 | 0 | 55.1% | 0.05 | 6.40 | 502.50 | – | – | – | – | – |
| 36 | 5 | 36.6% | 0.35 | 1.70 | 505.00 | 6.70 | 14.00 | 48.3% | 2 | 15 |
| 2 | 2 | 17.1% | 0.00 | 4.80 | 507.50 | 8.20 | 16.00 | 45.4% | 0 | 1 |
| 39 | 14 | 20.0% | 0.00 | 0.75 | 510.00 | 10.00 | 16.70 | 1.5% | 0 | 25 |
| 13 | 0 | 26.9% | 0.00 | 4.80 | 515.00 | 15.10 | 22.70 | 49.3% | 1 | 3 |
| 33 | 5 | 32.7% | 0.00 | 3.10 | 520.00 | 22.10 | 27.70 | 79.5% | 4 | 27 |
| 25 | 0 | 38.6% | 0.00 | 4.80 | 525.00 | 25.50 | 32.70 | 73.7% | 0 | 19 |
| 109 | 5 | 44.4% | 0.00 | 0.50 | 530.00 | 30.50 | 37.80 | 84.4% | 3 | 2 |
| 5 | 0 | 50.3% | 0.00 | 4.80 | 535.00 | 36.30 | 42.80 | 103.9% | 0 | 1 |
| 64 | 16 | 56.1% | 0.00 | 4.80 | 540.00 | – | – | – | – | – |
| 8 | 0 | 62.0% | 0.00 | 4.80 | 545.00 | – | – | – | – | – |
| 131 | 3 | 67.8% | 0.00 | 4.80 | 550.00 | – | – | – | – | – |
| 45 | 0 | 72.7% | 0.00 | 4.80 | 555.00 | 55.50 | 61.80 | 102.9% | 4 | 0 |
| 11 | 0 | 77.6% | 0.00 | 4.80 | 560.00 | – | – | – | – | – |
| 1 | 0 | 83.4% | 0.00 | 4.80 | 565.00 | – | – | – | – | – |
| 1 | 1 | 88.3% | 0.00 | 4.80 | 570.00 | – | – | – | – | – |
| – | – | – | – | – | 575.00 | 75.20 | 82.80 | 152.7% | 3 | 2 |
| 0 | 5 | 117.6% | 0.00 | 4.80 | 600.00 | – | – | – | – | – |
| 0 | 4 | 127.3% | 0.00 | 4.80 | 610.00 | – | – | – | – | – |
| 0 | 6 | 136.1% | 0.00 | 4.80 | 620.00 | – | – | – | – | – |
| 0 | 6 | 144.9% | 0.00 | 4.80 | 630.00 | – | – | – | – | – |
| 0 | 2 | 153.7% | 0.00 | 4.80 | 640.00 | – | – | – | – | – |
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.