| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 220.00 | 0.00 | 1.90 | 152.7% | 13 | 0 |
| – | – | – | – | – | 230.00 | 0.00 | 1.90 | 140.0% | 16 | 0 |
| – | – | – | – | – | 240.00 | 0.00 | 1.90 | 128.3% | 22 | 0 |
| – | – | – | – | – | 250.00 | 0.00 | 1.90 | 116.6% | 11 | 0 |
| – | – | – | – | – | 280.00 | 0.00 | 1.85 | 83.4% | 0 | 1 |
| – | – | – | – | – | 295.00 | 0.00 | 1.76 | 67.8% | 0 | 1 |
| – | – | – | – | – | 300.00 | 0.00 | 0.10 | 62.9% | 1 | 12 |
| – | – | – | – | – | 305.00 | 0.00 | 0.03 | 58.1% | 2 | 6 |
| – | – | – | – | – | 310.00 | 0.01 | 0.12 | 64.9% | 11 | 3 |
| – | – | – | – | – | 315.00 | 0.00 | 0.15 | 48.3% | 6 | 1 |
| 11 | 0 | 1.5% | 42.10 | 44.95 | 320.00 | 0.01 | 0.28 | 60.0% | 2 | 26 |
| – | – | – | – | – | 325.00 | 0.01 | 0.31 | 54.2% | 2 | 35 |
| – | – | – | – | – | 327.50 | 0.03 | 0.07 | 43.4% | 5 | 0 |
| – | – | – | – | – | 330.00 | 0.01 | 0.40 | 50.3% | 18 | 48 |
| – | – | – | – | – | 332.50 | 0.01 | 0.42 | 46.4% | 13 | 0 |
| 16 | 0 | 1.5% | 27.50 | 30.10 | 335.00 | 0.05 | 0.45 | 45.4% | 30 | 54 |
| – | – | – | – | – | 337.50 | 0.01 | 0.25 | 37.6% | 8 | 0 |
| 6 | 1 | 37.6% | 22.95 | 25.80 | 340.00 | 0.18 | 0.32 | 38.6% | 9 | 48 |
| – | – | – | – | – | 342.50 | 0.03 | 0.69 | 37.6% | 4 | 0 |
| 1 | 0 | 1.5% | 17.80 | 20.45 | 345.00 | 0.40 | 0.70 | 37.6% | 73 | 963 |
| – | – | – | – | – | 347.50 | 0.55 | 1.04 | 37.6% | 78 | 0 |
| 11 | 0 | 26.9% | 13.15 | 15.90 | 350.00 | 0.79 | 1.00 | 34.7% | 44 | 387 |
| 2 | 1 | 34.7% | 12.00 | 13.90 | 352.50 | 0.92 | 1.35 | 32.7% | 45 | 148 |
| 29 | 22 | 32.7% | 10.10 | 11.50 | 355.00 | 1.50 | 1.82 | 32.7% | 135 | 110 |
| 110 | 113 | 32.7% | 8.60 | 9.35 | 357.50 | 1.95 | 2.45 | 31.7% | 44 | 635 |
| 118 | 70 | 32.7% | 6.45 | 8.05 | 360.00 | 2.81 | 3.40 | 32.7% | 129 | 498 |
| 69 | 177 | 31.7% | 5.05 | 6.25 | 362.50 | 3.80 | 4.50 | 32.7% | 85 | 82 |
| 73 | 460 | 29.8% | 3.75 | 4.55 | 365.00 | 4.55 | 5.75 | 30.8% | 107 | 683 |
| 181 | 278 | 33.7% | 3.00 | 4.15 | 367.50 | 6.35 | 7.20 | 32.7% | 7 | 203 |
| 138 | 552 | 31.7% | 2.25 | 2.64 | 370.00 | 7.90 | 8.95 | 32.7% | 18 | 477 |
| 25 | 192 | 32.7% | 1.76 | 2.10 | 372.50 | 8.95 | 10.75 | 29.8% | 4 | 255 |
| 210 | 735 | 31.7% | 1.10 | 1.45 | 375.00 | 10.95 | 12.85 | 29.8% | 21 | 556 |
| 59 | 221 | 31.7% | 0.76 | 1.05 | 377.50 | 13.30 | 16.00 | 36.6% | 6 | 338 |
| 592 | 1,023 | 31.7% | 0.51 | 0.68 | 380.00 | 15.80 | 18.00 | 37.6% | 36 | 218 |
| 40 | 81 | 33.7% | 0.40 | 0.54 | 382.50 | 17.95 | 20.55 | 40.5% | 15 | 79 |
| 500 | 337 | 36.6% | 0.26 | 0.65 | 385.00 | 20.35 | 22.95 | 42.5% | 9 | 107 |
| 35 | 90 | 35.6% | 0.08 | 0.50 | 387.50 | 22.75 | 25.40 | 44.4% | 8 | 66 |
| 234 | 310 | 33.7% | 0.08 | 0.21 | 390.00 | 25.25 | 28.05 | 49.3% | 145 | 249 |
| 736 | 34 | 34.7% | 0.01 | 0.18 | 392.50 | 27.80 | 30.35 | 51.2% | 170 | 216 |
| 316 | 13 | 35.6% | 0.03 | 0.13 | 395.00 | 30.25 | 32.85 | 54.2% | 26 | 143 |
| 117 | 23 | 42.5% | 0.01 | 0.31 | 397.50 | 32.00 | 35.35 | 49.3% | 0 | 48 |
| 299 | 104 | 42.5% | 0.06 | 0.16 | 400.00 | 35.25 | 37.65 | 59.0% | 185 | 383 |
| 387 | 83 | 45.4% | 0.05 | 0.19 | 402.50 | 37.75 | 40.35 | 63.9% | 11 | 49 |
| 168 | 43 | 46.4% | 0.04 | 0.15 | 405.00 | 39.65 | 42.85 | 60.0% | 3 | 35 |
| 119 | 5 | 54.2% | 0.01 | 0.37 | 407.50 | 42.90 | 45.35 | 70.8% | 3 | 5 |
| 157 | 44 | 54.2% | 0.04 | 0.27 | 410.00 | 45.40 | 47.85 | 73.7% | 2 | 75 |
| 183 | 117 | 58.1% | 0.01 | 0.36 | 412.50 | 47.90 | 50.60 | 79.5% | 2 | 0 |
| 82 | 5 | 53.2% | 0.03 | 0.10 | 415.00 | 49.55 | 52.85 | 68.8% | 0 | 7 |
| 146 | 21 | 45.4% | 0.00 | 0.29 | 417.50 | 52.75 | 55.35 | 80.5% | 0 | 1 |
| 510 | 92 | 56.1% | 0.02 | 0.10 | 420.00 | 55.40 | 57.85 | 85.4% | 200 | 79 |
| 117 | 6 | 48.3% | 0.00 | 0.06 | 422.50 | 57.75 | 60.35 | 86.4% | 30 | 10 |
| 205 | 3 | 56.1% | 0.02 | 0.03 | 425.00 | 60.25 | 62.85 | 89.3% | 60 | 20 |
| 42 | 6 | 52.2% | 0.00 | 0.21 | 427.50 | 62.90 | 65.35 | 93.2% | 0 | 1 |
| 597 | 71 | 66.9% | 0.01 | 0.15 | 430.00 | – | – | – | – | – |
| 37 | 2 | 63.9% | 0.01 | 0.07 | 432.50 | – | – | – | – | – |
| 22 | 22 | 76.6% | 0.01 | 0.29 | 435.00 | – | – | – | – | – |
| 4 | 4 | 80.5% | 0.02 | 0.33 | 437.50 | – | – | – | – | – |
| 193 | 1 | 77.6% | 0.01 | 0.21 | 440.00 | – | – | – | – | – |
| 25 | 3 | 84.4% | 0.01 | 0.33 | 442.50 | – | – | – | – | – |
| 58 | 102 | 82.5% | 0.01 | 0.24 | 445.00 | – | – | – | – | – |
| 205 | 50 | 91.2% | 0.01 | 0.41 | 447.50 | – | – | – | – | – |
| 55 | 2 | 73.7% | 0.01 | 0.06 | 450.00 | – | – | – | – | – |
| 49 | 12 | 85.4% | 0.01 | 0.16 | 452.50 | – | – | – | – | – |
| 10 | 3 | 94.2% | 0.01 | 0.33 | 455.00 | – | – | – | – | – |
| 5 | 10 | 96.1% | 0.01 | 0.32 | 457.50 | – | – | – | – | – |
| 19 | 9 | 98.1% | 0.01 | 0.32 | 460.00 | – | – | – | – | – |
| 22 | 0 | 74.7% | 0.00 | 0.50 | 462.50 | – | – | – | – | – |
| 5 | 10 | 101.0% | 0.01 | 0.30 | 465.00 | – | – | – | – | – |
| 5 | 0 | 112.7% | 0.01 | 0.60 | 467.50 | – | – | – | – | – |
| 6 | 7 | 104.9% | 0.01 | 0.31 | 470.00 | – | – | – | – | – |
| 5 | 10 | 106.9% | 0.01 | 0.31 | 472.50 | – | – | – | – | – |
| 9 | 59 | 102.0% | 0.01 | 0.17 | 475.00 | – | – | – | – | – |
| 3 | 6 | 103.9% | 0.01 | 0.16 | 477.50 | – | – | – | – | – |
| 153 | 2 | 85.4% | 0.00 | 0.41 | 480.00 | – | – | – | – | – |
| 4 | 0 | 86.4% | 0.00 | 1.84 | 482.50 | – | – | – | – | – |
| 48 | 0 | 88.3% | 0.00 | 1.88 | 485.00 | – | – | – | – | – |
| 7 | 0 | 89.3% | 0.00 | 1.88 | 487.50 | – | – | – | – | – |
| 2 | 0 | 91.2% | 0.00 | 1.88 | 490.00 | – | – | – | – | – |
| 4 | 0 | 92.2% | 0.00 | 1.88 | 492.50 | – | – | – | – | – |
| 32 | 0 | 94.2% | 0.00 | 1.89 | 495.00 | – | – | – | – | – |
| 7 | 0 | 95.1% | 0.00 | 1.89 | 497.50 | – | – | – | – | – |
| 5 | 0 | 96.1% | 0.00 | 0.01 | 500.00 | – | – | – | – | – |
| 3 | 0 | 98.1% | 0.00 | 1.89 | 502.50 | – | – | – | – | – |
| 3 | 0 | 99.0% | 0.00 | 1.89 | 505.00 | – | – | – | – | – |
| 3 | 0 | 102.0% | 0.00 | 1.89 | 510.00 | – | – | – | – | – |
| 2 | 0 | 104.9% | 0.00 | 1.90 | 515.00 | – | – | – | – | – |
| 1 | 0 | 112.7% | 0.00 | 1.90 | 530.00 | – | – | – | – | – |
| 1 | 0 | 114.7% | 0.00 | 1.90 | 535.00 | – | – | – | – | – |
| 2 | 0 | 117.6% | 0.00 | 1.90 | 540.00 | – | – | – | – | – |
| 5 | 0 | 119.5% | 0.00 | 1.90 | 545.00 | – | – | – | – | – |
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.