| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 270.00 | 0.00 | 6.80 | 61.0% | 0 | 3 |
| – | – | – | – | – | 280.00 | 0.00 | 2.60 | 57.1% | 0 | 5 |
| – | – | – | – | – | 290.00 | 0.00 | 2.40 | 53.2% | 0 | 8 |
| 1 | 0 | 1.5% | 166.20 | 175.00 | 300.00 | 0.00 | 3.20 | 50.3% | 0 | 5 |
| – | – | – | – | – | 310.00 | 0.00 | 2.85 | 46.4% | 0 | 3 |
| – | – | – | – | – | 320.00 | 0.00 | 2.45 | 43.4% | 0 | 3 |
| – | – | – | – | – | 330.00 | 0.00 | 4.20 | 40.5% | 0 | 18 |
| – | – | – | – | – | 340.00 | 0.00 | 2.55 | 36.6% | 0 | 7 |
| – | – | – | – | – | 350.00 | 0.00 | 6.90 | 33.7% | 0 | 1 |
| – | – | – | – | – | 360.00 | 0.00 | 1.60 | 30.8% | 0 | 2 |
| – | – | – | – | – | 370.00 | 0.00 | 1.70 | 27.8% | 0 | 2 |
| – | – | – | – | – | 390.00 | 0.00 | 3.40 | 22.0% | 0 | 3,495 |
| 19 | 0 | 36.6% | 68.20 | 75.90 | 400.00 | 0.20 | 2.00 | 36.6% | 0 | 4 |
| 1 | 0 | 33.7% | 58.80 | 65.70 | 410.00 | 0.25 | 3.60 | 36.6% | 0 | 2,565 |
| 1 | 0 | 28.8% | 49.90 | 54.60 | 420.00 | 0.35 | 3.90 | 32.7% | 1 | 2,847 |
| 1 | 0 | 30.8% | 41.20 | 46.60 | 430.00 | 2.55 | 5.20 | 33.7% | 2 | 9 |
| 1 | 2 | 34.7% | 34.60 | 40.00 | 440.00 | 5.20 | 6.90 | 33.7% | 0 | 15 |
| 105 | 0 | 34.7% | 27.30 | 33.20 | 450.00 | 4.50 | 11.00 | 31.7% | 0 | 1,198 |
| 6 | 0 | 34.7% | 22.20 | 26.60 | 460.00 | 11.90 | 15.40 | 35.6% | 11 | 49 |
| 48 | 0 | 31.7% | 15.10 | 20.00 | 470.00 | 16.50 | 19.20 | 34.7% | 0 | 254 |
| 48 | 0 | 34.7% | 12.10 | 16.50 | 480.00 | 22.00 | 25.60 | 35.6% | 1 | 19 |
| 15 | 19 | 33.7% | 7.90 | 13.10 | 490.00 | 26.20 | 32.50 | 34.7% | 0 | 118 |
| 166 | 2 | 32.7% | 3.50 | 10.20 | 500.00 | 33.20 | 39.30 | 33.7% | 1 | 96 |
| 59 | 0 | 33.7% | 1.00 | 9.10 | 510.00 | 42.50 | 47.60 | 36.6% | 1 | 6 |
| 113 | 2 | 32.7% | 0.35 | 6.40 | 520.00 | 51.20 | 56.40 | 37.6% | 0 | 76 |
| 194 | 0 | 38.6% | 0.05 | 7.50 | 530.00 | – | – | – | – | – |
| 7 | 0 | 35.6% | 0.10 | 4.00 | 540.00 | – | – | – | – | – |
| 79 | 0 | 18.1% | 0.00 | 2.80 | 550.00 | – | – | – | – | – |
| 54 | 8 | 37.6% | 0.30 | 2.10 | 560.00 | – | – | – | – | – |
| 11 | 0 | 22.0% | 0.00 | 3.30 | 570.00 | – | – | – | – | – |
| 2 | 0 | 23.9% | 0.00 | 1.70 | 580.00 | – | – | – | – | – |
| 56 | 0 | 25.9% | 0.00 | 2.60 | 590.00 | – | – | – | – | – |
| 15 | 0 | 27.8% | 0.00 | 1.90 | 600.00 | – | – | – | – | – |
| 2 | 0 | 28.8% | 0.00 | 2.65 | 610.00 | – | – | – | – | – |
| 5 | 0 | 30.8% | 0.00 | 2.70 | 620.00 | – | – | – | – | – |
| 1 | 0 | 33.7% | 0.00 | 1.00 | 640.00 | – | – | – | – | – |
| 5 | 0 | 35.6% | 0.00 | 6.80 | 650.00 | – | – | – | – | – |
| 43 | 0 | 37.6% | 0.00 | 0.70 | 660.00 | – | – | – | – | – |
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.