| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 180.00 | 0.00 | 2.15 | 126.4% | 0 | 1 |
| 1 | 0 | 1.5% | 132.40 | 135.90 | 190.00 | – | – | – | – | – |
| 1 | 0 | 119.5% | 127.30 | 131.40 | 195.00 | – | – | – | – | – |
| – | – | – | – | – | 200.00 | 0.00 | 2.15 | 104.9% | 0 | 7 |
| 8 | 0 | 1.5% | 117.30 | 120.90 | 205.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 102.30 | 105.90 | 220.00 | 0.00 | 2.15 | 85.4% | 0 | 12 |
| – | – | – | – | – | 225.00 | 0.00 | 2.15 | 80.5% | 0 | 3 |
| – | – | – | – | – | 230.00 | 0.00 | 2.15 | 76.6% | 0 | 1 |
| – | – | – | – | – | 235.00 | 0.00 | 1.80 | 71.7% | 0 | 1 |
| – | – | – | – | – | 240.00 | 0.00 | 2.15 | 67.8% | 0 | 2 |
| 1 | 0 | 70.8% | 77.90 | 80.90 | 245.00 | 0.00 | 2.15 | 62.9% | 0 | 1 |
| 11 | 0 | 65.9% | 72.90 | 75.90 | 250.00 | 0.00 | 2.15 | 59.0% | 0 | 7 |
| 2 | 0 | 60.0% | 67.90 | 70.90 | 255.00 | 0.00 | 2.15 | 55.1% | 0 | 10 |
| 14 | 0 | 55.1% | 62.90 | 65.90 | 260.00 | 0.00 | 2.15 | 50.3% | 0 | 15 |
| 10 | 0 | 49.3% | 57.90 | 60.90 | 265.00 | 0.00 | 2.15 | 46.4% | 0 | 10 |
| 4 | 0 | 44.4% | 52.80 | 56.00 | 270.00 | 0.00 | 2.20 | 42.5% | 0 | 5 |
| 2 | 0 | 47.3% | 47.80 | 51.10 | 275.00 | 0.00 | 2.25 | 38.6% | 0 | 1 |
| 4 | 0 | 45.4% | 43.00 | 46.00 | 280.00 | 0.00 | 2.30 | 34.7% | 0 | 3 |
| – | – | – | – | – | 285.00 | 0.00 | 1.30 | 30.8% | 0 | 19 |
| – | – | – | – | – | 287.50 | 0.00 | 2.50 | 28.8% | 0 | 1 |
| 3 | 0 | 42.5% | 33.20 | 36.20 | 290.00 | 0.00 | 2.60 | 26.9% | 0 | 6 |
| – | – | – | – | – | 292.50 | 0.00 | 2.75 | 24.9% | 0 | 4 |
| 226 | 0 | 41.5% | 28.40 | 31.40 | 295.00 | 0.00 | 2.05 | 23.9% | 0 | 60 |
| 1 | 0 | 41.5% | 26.10 | 29.10 | 297.50 | – | – | – | – | – |
| 15 | 0 | 41.5% | 23.80 | 26.80 | 300.00 | 0.00 | 1.70 | 20.0% | 4 | 17 |
| – | – | – | – | – | 302.50 | 0.05 | 1.85 | 38.6% | 0 | 5 |
| 5 | 0 | 40.5% | 19.30 | 22.40 | 305.00 | 0.15 | 3.50 | 43.4% | 0 | 56 |
| 2 | 0 | 40.5% | 17.30 | 20.30 | 307.50 | 0.50 | 3.90 | 42.5% | 0 | 9 |
| 12 | 0 | 39.5% | 15.30 | 18.30 | 310.00 | 1.20 | 3.90 | 41.5% | 8 | 33 |
| – | – | – | – | – | 312.50 | 1.80 | 4.30 | 40.5% | 24 | 13 |
| 12 | 0 | 40.5% | 11.50 | 14.90 | 315.00 | 2.55 | 5.00 | 40.5% | 15 | 36 |
| 3 | 0 | 37.6% | 9.80 | 12.50 | 317.50 | 3.10 | 5.70 | 38.6% | 0 | 2 |
| 37 | 0 | 41.5% | 8.90 | 11.60 | 320.00 | 4.50 | 5.80 | 37.6% | 49 | 25 |
| 4 | 1 | 40.5% | 7.10 | 10.30 | 322.50 | 5.80 | 7.80 | 40.5% | 0 | 7 |
| 17 | 0 | 40.5% | 5.90 | 8.90 | 325.00 | 7.00 | 9.10 | 40.5% | 14 | 7 |
| 8 | 1 | 40.5% | 4.70 | 7.90 | 327.50 | 8.40 | 10.30 | 40.5% | 7 | 12 |
| 35 | 2 | 40.5% | 3.90 | 6.70 | 330.00 | 9.80 | 12.20 | 40.5% | 1 | 30 |
| 9 | 5 | 39.5% | 2.85 | 5.60 | 332.50 | 11.30 | 14.00 | 41.5% | 0 | 5 |
| 58 | 5 | 39.5% | 1.85 | 5.20 | 335.00 | 12.70 | 15.40 | 39.5% | 0 | 1 |
| 13 | 2 | 37.6% | 1.15 | 4.10 | 337.50 | – | – | – | – | – |
| 14 | 0 | 38.6% | 0.70 | 3.80 | 340.00 | 16.40 | 20.10 | 42.5% | 0 | 1 |
| 4 | 0 | 42.5% | 1.00 | 3.40 | 342.50 | – | – | – | – | – |
| 14 | 0 | 16.1% | 0.00 | 3.20 | 345.00 | – | – | – | – | – |
| 19 | 0 | 19.0% | 0.00 | 2.80 | 350.00 | 25.30 | 27.90 | 41.5% | 0 | 3 |
| 2 | 0 | 21.0% | 0.00 | 2.65 | 352.50 | – | – | – | – | – |
| 31 | 0 | 22.0% | 0.00 | 2.35 | 355.00 | – | – | – | – | – |
| 5 | 1 | 24.9% | 0.00 | 1.25 | 360.00 | 34.90 | 38.30 | 52.2% | 0 | 2 |
| 20 | 0 | 27.8% | 0.00 | 0.95 | 365.00 | 39.80 | 43.20 | 55.1% | 0 | 2 |
| 3 | 0 | 30.8% | 0.00 | 0.90 | 370.00 | – | – | – | – | – |
| – | – | – | – | – | 375.00 | 49.60 | 53.10 | 62.9% | 0 | 2 |
| – | – | – | – | – | 380.00 | 54.50 | 58.10 | 65.9% | 0 | 1 |
| – | – | – | – | – | 385.00 | 59.50 | 63.00 | 69.8% | 0 | 1 |
| 1 | 0 | 42.5% | 0.00 | 2.15 | 390.00 | 64.70 | 68.00 | 75.6% | 0 | 2 |
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.