| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 220.00 | 0.00 | 1.17 | 91.2% | 5 | 37 |
| 1 | 0 | 110.8% | 107.85 | 111.70 | 225.00 | 0.00 | 2.13 | 87.3% | 16 | 36 |
| – | – | – | – | – | 230.00 | 0.00 | 0.01 | 82.5% | 5 | 46 |
| – | – | – | – | – | 235.00 | 0.00 | 0.04 | 78.6% | 24 | 93 |
| 1 | 0 | 83.4% | 92.80 | 96.65 | 240.00 | 0.00 | 0.01 | 73.7% | 15 | 339 |
| – | – | – | – | – | 245.00 | 0.00 | 0.01 | 69.8% | 2 | 30 |
| – | – | – | – | – | 250.00 | 0.00 | 0.45 | 64.9% | 10 | 97 |
| 1 | 0 | 1.5% | 77.70 | 81.65 | 255.00 | 0.01 | 0.06 | 67.8% | 72 | 27 |
| 21 | 0 | 79.5% | 73.15 | 76.65 | 260.00 | 0.01 | 0.03 | 61.0% | 8 | 131 |
| – | – | – | – | – | 265.00 | 0.01 | 0.18 | 67.8% | 17 | 25 |
| – | – | – | – | – | 270.00 | 0.01 | 0.19 | 62.9% | 4 | 191 |
| – | – | – | – | – | 275.00 | 0.01 | 0.20 | 59.0% | 0 | 3 |
| 1 | 0 | 69.8% | 53.75 | 56.75 | 280.00 | 0.01 | 0.29 | 56.1% | 41 | 32 |
| – | – | – | – | – | 285.00 | 0.01 | 0.12 | 46.4% | 128 | 21 |
| 1 | 0 | 58.1% | 43.75 | 46.75 | 290.00 | 0.01 | 0.10 | 41.5% | 1 | 100 |
| 1 | 0 | 50.3% | 38.60 | 41.75 | 295.00 | 0.00 | 0.18 | 30.8% | 50 | 83 |
| 14 | 0 | 47.3% | 33.80 | 36.75 | 300.00 | 0.00 | 0.15 | 26.9% | 4 | 85 |
| 3 | 0 | 42.5% | 28.85 | 31.80 | 305.00 | 0.00 | 0.11 | 23.0% | 28 | 189 |
| 7 | 0 | 36.6% | 23.75 | 26.90 | 310.00 | 0.00 | 0.35 | 19.0% | 69 | 93 |
| 15 | 0 | 32.7% | 18.95 | 22.05 | 315.00 | 0.20 | 0.49 | 26.9% | 24 | 226 |
| – | – | – | – | – | 317.50 | 0.00 | 0.65 | 14.2% | 58 | 21 |
| 12 | 0 | 30.8% | 14.55 | 17.50 | 320.00 | 0.28 | 1.00 | 24.9% | 107 | 535 |
| 2 | 0 | 30.8% | 12.60 | 15.35 | 322.50 | 0.38 | 1.50 | 24.9% | 178 | 62 |
| 31 | 9 | 27.8% | 9.80 | 13.35 | 325.00 | 1.25 | 1.90 | 25.9% | 156 | 396 |
| 13 | 1 | 28.8% | 8.60 | 11.50 | 327.50 | 0.75 | 3.80 | 25.9% | 116 | 76 |
| 130 | 15 | 28.8% | 6.90 | 9.80 | 330.00 | 1.44 | 3.60 | 23.0% | 178 | 519 |
| 6 | 12 | 26.9% | 4.90 | 8.00 | 332.50 | 1.97 | 5.75 | 24.9% | 4 | 140 |
| 154 | 40 | 28.8% | 4.90 | 6.35 | 335.00 | 3.25 | 6.10 | 23.0% | 70 | 485 |
| 52 | 46 | 29.8% | 3.50 | 5.60 | 337.50 | 4.60 | 8.25 | 24.9% | 32 | 59 |
| 232 | 225 | 24.9% | 2.28 | 3.15 | 340.00 | 6.75 | 9.45 | 24.9% | 110 | 176 |
| 25 | 43 | 28.8% | 1.64 | 3.60 | 342.50 | 8.45 | 11.20 | 24.9% | 3 | 9 |
| 291 | 142 | 25.9% | 1.42 | 1.90 | 345.00 | 9.90 | 13.45 | 24.9% | 5 | 99 |
| 133 | 274 | 23.9% | 0.40 | 1.49 | 347.50 | 12.00 | 15.30 | 23.9% | 7 | 45 |
| 436 | 125 | 26.9% | 0.65 | 1.20 | 350.00 | 14.10 | 17.30 | 22.0% | 2 | 50 |
| 55 | 27 | 23.9% | 0.08 | 0.70 | 352.50 | 16.40 | 19.35 | 20.0% | 0 | 26 |
| 580 | 75 | 30.8% | 0.30 | 1.10 | 355.00 | 18.70 | 22.50 | 25.9% | 10 | 50 |
| 93 | 14 | 29.8% | 0.16 | 0.73 | 357.50 | 21.15 | 24.05 | 1.5% | 0 | 1 |
| 414 | 134 | 27.8% | 0.15 | 0.30 | 360.00 | – | – | – | – | – |
| 412 | 24 | 20.0% | 0.00 | 0.31 | 362.50 | 26.10 | 29.15 | 1.5% | 0 | 1 |
| 216 | 47 | 30.8% | 0.10 | 0.28 | 365.00 | 28.65 | 31.60 | 1.5% | 0 | 34 |
| 51 | 2 | 23.0% | 0.00 | 0.43 | 367.50 | – | – | – | – | – |
| 452 | 170 | 31.7% | 0.06 | 0.12 | 370.00 | 33.65 | 37.05 | 33.7% | 0 | 3 |
| 6 | 0 | 25.9% | 0.00 | 0.17 | 372.50 | – | – | – | – | – |
| 168 | 6 | 33.7% | 0.02 | 0.13 | 375.00 | – | – | – | – | – |
| 50 | 3 | 34.7% | 0.02 | 0.10 | 377.50 | – | – | – | – | – |
| 120 | 6 | 41.5% | 0.01 | 0.29 | 380.00 | 43.60 | 46.75 | 1.5% | 0 | 4 |
| 272 | 5 | 32.7% | 0.00 | 0.05 | 385.00 | – | – | – | – | – |
| 95 | 1 | 35.6% | 0.00 | 0.24 | 390.00 | – | – | – | – | – |
| 197 | 18 | 38.6% | 0.00 | 0.06 | 395.00 | – | – | – | – | – |
| 59 | 0 | 40.5% | 0.00 | 0.26 | 400.00 | – | – | – | – | – |
| 229 | 0 | 43.4% | 0.00 | 0.02 | 405.00 | – | – | – | – | – |
| 9 | 0 | 45.4% | 0.00 | 0.57 | 410.00 | – | – | – | – | – |
| 356 | 0 | 48.3% | 0.00 | 0.20 | 415.00 | – | – | – | – | – |
| 178 | 0 | 50.3% | 0.00 | 0.20 | 420.00 | – | – | – | – | – |
| 152 | 0 | 53.2% | 0.00 | 2.13 | 425.00 | – | – | – | – | – |
| 85 | 0 | 55.1% | 0.00 | 1.07 | 430.00 | – | – | – | – | – |
| 82 | 0 | 58.1% | 0.00 | 2.13 | 435.00 | – | – | – | – | – |
| 670 | 0 | 60.0% | 0.00 | 1.04 | 440.00 | – | – | – | – | – |
| 108 | 1 | 62.0% | 0.00 | 2.13 | 445.00 | – | – | – | – | – |
| 57 | 0 | 64.9% | 0.00 | 2.13 | 450.00 | – | – | – | – | – |
| 79 | 0 | 66.9% | 0.00 | 2.13 | 455.00 | – | – | – | – | – |
| 49 | 0 | 68.8% | 0.00 | 2.13 | 460.00 | – | – | – | – | – |
| 14 | 0 | 70.8% | 0.00 | 2.13 | 465.00 | – | – | – | – | – |
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.