| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 240.00 | 0.00 | 5.00 | 72.7% | 0 | 15 |
| – | – | – | – | – | 245.00 | 0.00 | 5.00 | 67.8% | 0 | 2 |
| – | – | – | – | – | 250.00 | 0.00 | 5.00 | 63.9% | 0 | 1 |
| – | – | – | – | – | 255.00 | 0.00 | 5.00 | 59.0% | 0 | 6 |
| – | – | – | – | – | 260.00 | 0.00 | 2.50 | 55.1% | 0 | 3 |
| 4 | 0 | 61.0% | 58.40 | 62.25 | 265.00 | 0.00 | 5.00 | 50.3% | 0 | 2 |
| 3 | 0 | 65.9% | 53.70 | 57.25 | 270.00 | 0.00 | 5.00 | 46.4% | 0 | 24 |
| 2 | 0 | 52.2% | 48.45 | 52.25 | 275.00 | 0.00 | 5.00 | 42.5% | 0 | 55 |
| – | – | – | – | – | 280.00 | 0.00 | 0.01 | 37.6% | 0 | 27 |
| 1 | 0 | 40.5% | 38.40 | 42.25 | 285.00 | 0.00 | 2.97 | 33.7% | 0 | 15 |
| – | – | – | – | – | 290.00 | 0.00 | 0.01 | 29.8% | 0 | 26 |
| – | – | – | – | – | 292.50 | 0.00 | 0.21 | 27.8% | 20 | 0 |
| 0 | 1 | 40.5% | 28.85 | 32.30 | 295.00 | 0.01 | 0.35 | 37.6% | 6 | 26 |
| – | – | – | – | – | 297.50 | 0.00 | 3.50 | 23.9% | 0 | 11 |
| 2 | 0 | 32.7% | 23.60 | 27.40 | 300.00 | 0.00 | 3.45 | 22.0% | 1 | 97 |
| – | – | – | – | – | 302.50 | 0.00 | 2.77 | 20.0% | 0 | 32 |
| 11 | 0 | 30.8% | 18.80 | 22.55 | 305.00 | 0.00 | 0.75 | 18.1% | 9 | 43 |
| – | – | – | – | – | 307.50 | 0.00 | 5.00 | 15.1% | 0 | 4 |
| 22 | 0 | 30.8% | 14.40 | 18.00 | 310.00 | 0.00 | 1.74 | 13.2% | 22 | 45 |
| – | – | – | – | – | 312.50 | 0.16 | 2.26 | 30.8% | 8 | 21 |
| 20 | 1 | 28.8% | 10.05 | 13.60 | 315.00 | 0.05 | 3.15 | 29.8% | 5 | 42 |
| – | – | – | – | – | 317.50 | 0.94 | 3.70 | 29.8% | 2 | 16 |
| 26 | 13 | 27.8% | 6.45 | 9.75 | 320.00 | 1.74 | 2.90 | 24.9% | 36 | 86 |
| 8 | 5 | 25.9% | 5.00 | 7.30 | 322.50 | 2.31 | 4.70 | 26.9% | 10 | 15 |
| 86 | 25 | 24.9% | 3.40 | 5.95 | 325.00 | 3.35 | 6.10 | 26.9% | 91 | 103 |
| 9 | 21 | 28.8% | 2.42 | 5.80 | 327.50 | 4.25 | 6.40 | 23.0% | 49 | 34 |
| 25 | 10 | 26.9% | 1.11 | 4.60 | 330.00 | 4.55 | 8.40 | 20.0% | 23 | 23 |
| 140 | 200 | 23.0% | 0.20 | 2.75 | 332.50 | 7.55 | 10.20 | 23.9% | 133 | 21 |
| 51 | 65 | 25.9% | 0.56 | 2.06 | 335.00 | 9.60 | 12.15 | 24.9% | 10 | 21 |
| 31 | 139 | 26.9% | 0.22 | 1.80 | 337.50 | 11.60 | 13.85 | 22.0% | 0 | 40 |
| 66 | 9 | 39.5% | 0.40 | 3.90 | 340.00 | 14.05 | 16.10 | 23.0% | 2 | 8 |
| 22 | 13 | 14.2% | 0.00 | 2.49 | 342.50 | 15.65 | 19.10 | 22.0% | 0 | 10 |
| 88 | 5 | 16.1% | 0.00 | 0.67 | 345.00 | 18.05 | 21.50 | 21.0% | 0 | 4 |
| 19 | 0 | 18.1% | 0.00 | 1.87 | 347.50 | – | – | – | – | – |
| 190 | 3 | 32.7% | 0.02 | 0.65 | 350.00 | 22.95 | 26.15 | 1.5% | 2 | 50 |
| 3 | 0 | 21.0% | 0.00 | 0.82 | 352.50 | – | – | – | – | – |
| 38 | 0 | 23.0% | 0.00 | 3.45 | 355.00 | – | – | – | – | – |
| 85 | 1 | 45.4% | 0.01 | 1.01 | 360.00 | – | – | – | – | – |
| 447 | 0 | 29.8% | 0.00 | 0.25 | 365.00 | – | – | – | – | – |
| – | – | – | – | – | 367.50 | 40.45 | 43.85 | 1.5% | 1 | 0 |
| 66 | 0 | 32.7% | 0.00 | 0.01 | 370.00 | 43.05 | 46.00 | 1.5% | 2 | 1 |
| 32 | 0 | 35.6% | 0.00 | 0.01 | 375.00 | – | – | – | – | – |
| 20 | 0 | 38.6% | 0.00 | 0.01 | 380.00 | – | – | – | – | – |
| 53 | 0 | 41.5% | 0.00 | 5.00 | 385.00 | – | – | – | – | – |
| 70 | 0 | 44.4% | 0.00 | 5.00 | 390.00 | – | – | – | – | – |
| 1 | 0 | 47.3% | 0.00 | 5.00 | 395.00 | – | – | – | – | – |
| 2 | 0 | 50.3% | 0.00 | 5.00 | 400.00 | – | – | – | – | – |
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.