| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 126.70 | 134.55 | 160.00 | 0.00 | 0.17 | 129.3% | 0 | 3 |
| 1 | 0 | 186.8% | 121.90 | 130.30 | 165.00 | – | – | – | – | – |
| 1 | 0 | 197.6% | 118.65 | 124.35 | 170.00 | 0.00 | 0.21 | 116.6% | 0 | 1 |
| 13 | 0 | 1.5% | 111.65 | 119.35 | 175.00 | 0.00 | 0.23 | 110.8% | 0 | 3 |
| – | – | – | – | – | 180.00 | 0.00 | 0.25 | 104.9% | 0 | 109 |
| 2 | 0 | 168.3% | 103.50 | 109.40 | 185.00 | 0.00 | 0.27 | 99.0% | 0 | 2 |
| 2 | 1 | 163.4% | 98.75 | 104.40 | 190.00 | 0.00 | 0.01 | 94.2% | 0 | 44 |
| – | – | – | – | – | 195.00 | 0.00 | 2.60 | 88.3% | 0 | 22 |
| 16 | 19 | 125.4% | 90.00 | 92.10 | 200.00 | 0.00 | 1.10 | 83.4% | 1 | 54 |
| 1 | 0 | 137.1% | 83.60 | 89.50 | 205.00 | 0.00 | 2.30 | 78.6% | 0 | 7 |
| 4 | 0 | 133.2% | 78.85 | 84.55 | 210.00 | 0.01 | 0.51 | 105.9% | 1 | 143 |
| 2 | 0 | 124.4% | 73.70 | 79.60 | 215.00 | 0.15 | 0.25 | 95.1% | 14 | 104 |
| – | – | – | – | – | 217.50 | 0.01 | 0.84 | 102.9% | 22 | 0 |
| 2 | 0 | 94.2% | 67.30 | 74.70 | 220.00 | 0.22 | 1.03 | 106.9% | 1 | 131 |
| – | – | – | – | – | 222.50 | 0.01 | 0.63 | 92.2% | 2 | 0 |
| 2 | 0 | 114.7% | 64.10 | 69.80 | 225.00 | 0.01 | 0.69 | 90.3% | 9 | 40 |
| 3 | 0 | 93.2% | 57.70 | 65.00 | 230.00 | 0.35 | 1.13 | 95.1% | 11 | 165 |
| – | – | – | – | – | 232.50 | 0.02 | 1.25 | 89.3% | 1 | 0 |
| 1 | 0 | 104.9% | 54.40 | 60.20 | 235.00 | 0.38 | 1.67 | 94.2% | 1 | 208 |
| 7 | 7 | 92.2% | 48.50 | 55.50 | 240.00 | 0.47 | 1.36 | 85.4% | 11 | 171 |
| 4 | 0 | 83.4% | 43.00 | 50.90 | 245.00 | 0.77 | 2.00 | 85.4% | 13 | 177 |
| 15 | 0 | 79.5% | 39.75 | 44.75 | 250.00 | 1.44 | 2.19 | 83.4% | 34 | 1,105 |
| 20 | 0 | 87.3% | 36.00 | 41.10 | 255.00 | 2.03 | 3.50 | 86.4% | 5 | 58 |
| – | – | – | – | – | 257.50 | 2.44 | 3.95 | 86.4% | 1 | 0 |
| 25 | 0 | 73.7% | 30.05 | 36.25 | 260.00 | 2.87 | 4.00 | 84.4% | 18 | 368 |
| – | – | – | – | – | 262.50 | 3.15 | 5.00 | 85.4% | 21 | 0 |
| 37 | 0 | 86.4% | 28.35 | 32.85 | 265.00 | 1.62 | 5.60 | 76.6% | 16 | 154 |
| – | – | – | – | – | 267.50 | 4.35 | 6.10 | 84.4% | 2 | 0 |
| 18 | 0 | 79.5% | 22.75 | 29.20 | 270.00 | 4.85 | 6.80 | 83.4% | 23 | 182 |
| – | – | – | – | – | 272.50 | 5.60 | 7.60 | 83.4% | 1 | 0 |
| 44 | 2 | 81.5% | 20.75 | 25.05 | 275.00 | 6.40 | 8.45 | 83.4% | 17 | 119 |
| 98 | 16 | 80.5% | 18.20 | 20.85 | 280.00 | 8.20 | 10.10 | 82.5% | 33 | 168 |
| – | – | – | – | – | 282.50 | 8.60 | 11.55 | 81.5% | 3 | 0 |
| 74 | 11 | 81.5% | 15.10 | 18.80 | 285.00 | 10.20 | 12.55 | 82.5% | 32 | 79 |
| 0 | 3 | 81.5% | 13.70 | 17.40 | 287.50 | 10.70 | 14.00 | 81.5% | 14 | 0 |
| 70 | 27 | 80.5% | 13.15 | 15.35 | 290.00 | 12.35 | 15.15 | 82.5% | 27 | 117 |
| 83 | 2 | 80.5% | 11.60 | 14.25 | 292.50 | 13.10 | 16.60 | 81.5% | 2 | 13 |
| 1,606 | 46 | 81.5% | 10.95 | 13.20 | 295.00 | 14.55 | 17.95 | 81.5% | 9 | 148 |
| 26 | 5 | 80.5% | 9.60 | 12.20 | 297.50 | 16.05 | 19.45 | 81.5% | 0 | 8 |
| 1,064 | 52 | 83.4% | 9.55 | 11.05 | 300.00 | 18.05 | 20.60 | 81.5% | 17 | 290 |
| 4 | 5 | 82.5% | 8.55 | 9.95 | 302.50 | 18.90 | 23.00 | 81.5% | 1 | 11 |
| 1,598 | 77 | 79.5% | 7.25 | 8.70 | 305.00 | 20.90 | 23.85 | 80.5% | 20 | 134 |
| 23 | 0 | 81.5% | 6.25 | 8.90 | 307.50 | 22.40 | 25.85 | 80.5% | 0 | 26 |
| 94 | 32 | 81.5% | 5.60 | 8.05 | 310.00 | 24.20 | 27.65 | 80.5% | 1 | 163 |
| 20 | 3 | 81.5% | 5.05 | 7.15 | 312.50 | 25.95 | 30.35 | 83.4% | 0 | 16 |
| 62 | 6 | 80.5% | 4.50 | 6.25 | 315.00 | 25.75 | 32.25 | 75.6% | 2 | 72 |
| 8 | 5 | 82.5% | 4.35 | 5.80 | 317.50 | 27.75 | 35.45 | 80.5% | 1 | 37 |
| 139 | 90 | 81.5% | 3.50 | 5.45 | 320.00 | 29.75 | 37.90 | 82.5% | 1 | 243 |
| 52 | 0 | 83.4% | 1.22 | 7.25 | 322.50 | 32.30 | 37.30 | 73.7% | 0 | 1 |
| 231 | 7 | 82.5% | 3.10 | 4.25 | 325.00 | 33.90 | 42.00 | 82.5% | 4 | 166 |
| 13 | 4 | 83.4% | 2.67 | 4.10 | 327.50 | 36.05 | 44.25 | 83.4% | 0 | 5 |
| 220 | 10 | 82.5% | 2.41 | 3.40 | 330.00 | 38.20 | 46.30 | 83.4% | 4 | 32 |
| 24 | 1 | 83.4% | 1.91 | 3.60 | 332.50 | 40.80 | 46.85 | 77.6% | 4 | 12 |
| 129 | 11 | 82.5% | 1.96 | 2.73 | 335.00 | 42.70 | 50.70 | 84.4% | 22 | 43 |
| 7 | 3 | 82.5% | 1.69 | 2.48 | 337.50 | 45.35 | 52.60 | 85.4% | 1 | 0 |
| 115 | 21 | 83.4% | 1.54 | 2.23 | 340.00 | 48.25 | 55.00 | 89.3% | 2 | 34 |
| 20 | 4 | 84.4% | 1.35 | 2.19 | 342.50 | – | – | – | – | – |
| 53 | 0 | 84.4% | 0.96 | 2.08 | 345.00 | 52.15 | 59.55 | 85.4% | 5 | 21 |
| 46 | 2 | 83.4% | 1.06 | 1.61 | 347.50 | 54.50 | 60.30 | 72.7% | 0 | 6 |
| 253 | 24 | 82.5% | 0.72 | 1.50 | 350.00 | 56.85 | 62.55 | 70.8% | 0 | 39 |
| 5 | 10 | 84.4% | 0.47 | 1.70 | 352.50 | – | – | – | – | – |
| 35 | 17 | 83.4% | 0.37 | 1.40 | 355.00 | 61.80 | 69.15 | 90.3% | 0 | 22 |
| 32 | 5 | 82.5% | 0.32 | 1.16 | 357.50 | 64.05 | 70.45 | 78.6% | 0 | 1 |
| 241 | 16 | 85.4% | 0.01 | 1.53 | 360.00 | 66.45 | 73.95 | 90.3% | 1 | 20 |
| 0 | 10 | 83.4% | 0.11 | 1.11 | 362.50 | – | – | – | – | – |
| 81 | 1 | 85.4% | 0.03 | 1.10 | 365.00 | 71.35 | 79.00 | 94.2% | 0 | 4 |
| 0 | 2 | 90.3% | 0.02 | 1.39 | 367.50 | – | – | – | – | – |
| 91 | 8 | 87.3% | 0.01 | 1.03 | 370.00 | 76.25 | 84.00 | 98.1% | 0 | 166 |
| 556 | 0 | 95.1% | 0.20 | 1.08 | 375.00 | 81.15 | 88.30 | 92.2% | 1 | 4 |
| 105 | 0 | 96.1% | 0.02 | 1.10 | 380.00 | 86.10 | 93.25 | 94.2% | 0 | 21 |
| 61 | 1 | 120.5% | 0.01 | 2.98 | 385.00 | 91.00 | 96.95 | 1.5% | 0 | 11 |
| 183 | 2 | 107.8% | 0.05 | 1.34 | 390.00 | 95.95 | 102.80 | 89.3% | 0 | 8 |
| 40 | 0 | 110.8% | 0.01 | 1.35 | 395.00 | 100.95 | 107.75 | 91.2% | 0 | 5 |
| 188 | 25 | 69.8% | 0.00 | 0.72 | 400.00 | 105.00 | 113.65 | 93.2% | 0 | 12 |
| 22 | 0 | 72.7% | 0.00 | 0.89 | 405.00 | 110.95 | 118.65 | 117.6% | 0 | 11 |
| 78 | 0 | 74.7% | 0.00 | 4.50 | 410.00 | – | – | – | – | – |
| 11 | 0 | 77.6% | 0.00 | 2.00 | 415.00 | – | – | – | – | – |
| 16 | 1 | 79.5% | 0.00 | 0.57 | 420.00 | 125.95 | 131.85 | 1.5% | 0 | 1 |
| 36 | 0 | 81.5% | 0.00 | 1.80 | 425.00 | 130.95 | 136.85 | 1.5% | 0 | 2 |
| 33 | 3 | 105.9% | 0.05 | 0.18 | 430.00 | 135.95 | 141.85 | 1.5% | 15 | 10 |
| 34 | 2 | 86.4% | 0.00 | 1.98 | 435.00 | – | – | – | – | – |
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.