| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 210.00 | 0.00 | 2.15 | 142.9% | 0 | 3 |
| – | – | – | – | – | 215.00 | 0.00 | 2.15 | 138.1% | 0 | 7 |
| 1 | 0 | 164.4% | 173.90 | 177.70 | 240.00 | – | – | – | – | – |
| 1 | 0 | 143.9% | 158.80 | 162.70 | 255.00 | – | – | – | – | – |
| 1 | 0 | 107.8% | 123.80 | 127.70 | 290.00 | – | – | – | – | – |
| – | – | – | – | – | 300.00 | 0.00 | 2.15 | 70.8% | 0 | 1 |
| – | – | – | – | – | 310.00 | 0.00 | 2.15 | 63.9% | 0 | 3 |
| – | – | – | – | – | 315.00 | 0.00 | 2.15 | 61.0% | 0 | 3 |
| – | – | – | – | – | 320.00 | 0.00 | 2.15 | 58.1% | 0 | 16 |
| – | – | – | – | – | 325.00 | 0.00 | 2.15 | 55.1% | 0 | 126 |
| – | – | – | – | – | 330.00 | 0.00 | 2.15 | 51.2% | 0 | 321 |
| – | – | – | – | – | 335.00 | 0.00 | 2.15 | 48.3% | 0 | 1,388 |
| 1 | 0 | 68.8% | 74.00 | 77.80 | 340.00 | 0.00 | 2.15 | 45.4% | 0 | 11 |
| – | – | – | – | – | 345.00 | 0.00 | 0.55 | 42.5% | 1 | 7 |
| 10 | 0 | 64.9% | 64.40 | 67.80 | 350.00 | 0.00 | 2.05 | 39.5% | 1 | 13 |
| 1 | 0 | 58.1% | 59.10 | 62.90 | 355.00 | 0.00 | 1.55 | 36.6% | 0 | 22 |
| 6 | 0 | 53.2% | 54.10 | 57.90 | 360.00 | 0.00 | 2.30 | 33.7% | 0 | 7 |
| 1 | 0 | 54.2% | 49.60 | 53.00 | 365.00 | 0.00 | 1.65 | 30.8% | 0 | 9 |
| 1 | 0 | 51.2% | 44.60 | 48.20 | 370.00 | 0.00 | 1.00 | 27.8% | 3 | 25 |
| 1 | 0 | 48.3% | 39.70 | 43.30 | 375.00 | 0.05 | 1.60 | 46.4% | 51 | 1 |
| 11 | 0 | 44.4% | 34.80 | 38.50 | 380.00 | 0.00 | 2.40 | 22.0% | 0 | 4 |
| 11 | 0 | 43.4% | 30.20 | 33.90 | 385.00 | 0.10 | 2.95 | 44.4% | 0 | 10 |
| 4 | 0 | 43.4% | 26.20 | 29.30 | 390.00 | 0.55 | 2.15 | 37.6% | 12 | 40 |
| – | – | – | – | – | 395.00 | 1.30 | 3.00 | 37.6% | 1 | 33 |
| – | – | – | – | – | 397.50 | 1.15 | 4.10 | 36.6% | 3 | 0 |
| 3 | 0 | 40.5% | 17.80 | 21.10 | 400.00 | 1.70 | 4.40 | 36.6% | 74 | 14 |
| 5 | 0 | 39.5% | 14.30 | 17.50 | 405.00 | 3.40 | 6.10 | 37.6% | 0 | 39 |
| 504 | 492 | 38.6% | 11.20 | 13.80 | 410.00 | 5.10 | 6.80 | 34.7% | 0 | 51 |
| 2 | 0 | 39.5% | 8.60 | 11.20 | 415.00 | 7.60 | 9.90 | 36.6% | 1 | 112 |
| – | – | – | – | – | 417.50 | 8.50 | 10.70 | 34.7% | 1 | 0 |
| 5 | 38 | 38.6% | 5.90 | 9.10 | 420.00 | 10.20 | 12.00 | 35.6% | 0 | 23 |
| 0 | 8 | 38.6% | 4.80 | 8.10 | 422.50 | – | – | – | – | – |
| 59 | 35 | 40.5% | 4.60 | 7.40 | 425.00 | 13.10 | 15.60 | 35.6% | 3 | 7 |
| 2 | 2 | 37.6% | 3.10 | 6.20 | 427.50 | 14.30 | 17.40 | 34.7% | 0 | 3 |
| 74 | 18 | 38.6% | 2.70 | 5.50 | 430.00 | 16.10 | 19.70 | 35.6% | 0 | 56 |
| 6 | 3 | 39.5% | 2.60 | 4.90 | 432.50 | 18.30 | 21.00 | 34.7% | 1 | 2 |
| 42 | 4 | 39.5% | 1.95 | 4.30 | 435.00 | 19.90 | 23.50 | 35.6% | 1 | 119 |
| 5 | 0 | 39.5% | 1.35 | 3.80 | 437.50 | 21.90 | 25.50 | 34.7% | 0 | 3 |
| 19 | 15 | 41.5% | 1.40 | 3.70 | 440.00 | 24.00 | 27.60 | 34.7% | 1 | 7 |
| 1 | 0 | 40.5% | 0.95 | 3.10 | 442.50 | 26.20 | 30.00 | 35.6% | 0 | 1 |
| 75 | 0 | 43.4% | 0.70 | 3.40 | 445.00 | 28.50 | 32.10 | 34.7% | 0 | 4 |
| – | – | – | – | – | 447.50 | 30.60 | 34.40 | 33.7% | 0 | 4 |
| 81 | 8 | 37.6% | 0.55 | 1.05 | 450.00 | 33.10 | 36.50 | 32.7% | 0 | 18 |
| 10 | 0 | 38.6% | 0.05 | 1.45 | 452.50 | 35.50 | 39.30 | 35.6% | 0 | 8 |
| 19 | 0 | 41.5% | 0.10 | 1.50 | 455.00 | 37.90 | 41.70 | 36.6% | 0 | 3 |
| 6 | 0 | 39.5% | 0.20 | 0.90 | 457.50 | – | – | – | – | – |
| 9 | 0 | 49.3% | 0.05 | 2.35 | 460.00 | – | – | – | – | – |
| 1 | 0 | 24.9% | 0.00 | 2.40 | 462.50 | 45.10 | 49.00 | 36.6% | 0 | 1 |
| 12 | 0 | 25.9% | 0.00 | 2.15 | 465.00 | 47.60 | 51.40 | 36.6% | 0 | 3 |
| 18 | 0 | 28.8% | 0.00 | 2.25 | 470.00 | 52.60 | 56.50 | 41.5% | 0 | 1 |
| 5 | 0 | 29.8% | 0.00 | 2.25 | 472.50 | – | – | – | – | – |
| 172 | 0 | 60.0% | 0.05 | 2.20 | 475.00 | 57.40 | 61.30 | 32.7% | 0 | 2 |
| 30 | 0 | 32.7% | 0.00 | 2.20 | 480.00 | – | – | – | – | – |
| 500 | 0 | 33.7% | 0.00 | 2.15 | 482.50 | – | – | – | – | – |
| 13 | 0 | 34.7% | 0.00 | 2.15 | 485.00 | – | – | – | – | – |
| 31 | 0 | 37.6% | 0.00 | 2.15 | 490.00 | – | – | – | – | – |
| 15 | 0 | 39.5% | 0.00 | 2.15 | 495.00 | – | – | – | – | – |
| 6 | 0 | 41.5% | 0.00 | 2.15 | 500.00 | – | – | – | – | – |
| 3 | 0 | 45.4% | 0.00 | 1.60 | 510.00 | – | – | – | – | – |
| 1 | 0 | 49.3% | 0.00 | 2.15 | 520.00 | – | – | – | – | – |
| 10 | 0 | 53.2% | 0.00 | 0.15 | 530.00 | – | – | – | – | – |
| 1 | 0 | 57.1% | 0.00 | 1.85 | 540.00 | – | – | – | – | – |
| 321 | 0 | 63.9% | 0.00 | 2.10 | 560.00 | – | – | – | – | – |
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.