| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 202.5% | 173.60 | 181.10 | 185.00 | 0.00 | 8.60 | 142.0% | 0 | 1 |
| – | – | – | – | – | 190.00 | 0.00 | 8.60 | 136.1% | 0 | 43 |
| 1 | 0 | 186.8% | 163.60 | 171.10 | 195.00 | 0.00 | 4.50 | 131.2% | 0 | 58 |
| – | – | – | – | – | 200.00 | 0.00 | 8.60 | 126.4% | 0 | 302 |
| 1 | 0 | 159.5% | 153.20 | 161.20 | 205.00 | 0.00 | 8.60 | 121.5% | 0 | 2 |
| 1 | 0 | 152.7% | 148.20 | 156.20 | 210.00 | 0.00 | 8.60 | 116.6% | 0 | 2 |
| 1 | 0 | 185.9% | 144.60 | 151.20 | 215.00 | – | – | – | – | – |
| 1 | 0 | 195.6% | 140.60 | 146.30 | 220.00 | 0.00 | 0.95 | 106.9% | 0 | 12 |
| – | – | – | – | – | 225.00 | 0.00 | 4.50 | 102.0% | 0 | 122 |
| 1 | 0 | 148.8% | 128.70 | 136.30 | 230.00 | 0.00 | 8.60 | 98.1% | 0 | 40 |
| 3 | 0 | 163.4% | 124.90 | 131.30 | 235.00 | 0.00 | 0.50 | 93.2% | 0 | 6 |
| – | – | – | – | – | 240.00 | 0.00 | 0.75 | 89.3% | 1 | 40 |
| 7 | 0 | 136.1% | 114.10 | 121.20 | 245.00 | 0.00 | 8.10 | 85.4% | 0 | 7 |
| 3 | 0 | 123.4% | 108.70 | 116.30 | 250.00 | 0.00 | 0.40 | 81.5% | 0 | 66 |
| 3 | 0 | 146.8% | 105.70 | 111.40 | 255.00 | 0.00 | 0.10 | 76.6% | 6 | 44 |
| 3 | 0 | 126.4% | 99.50 | 106.40 | 260.00 | 0.00 | 0.10 | 72.7% | 20 | 40 |
| – | – | – | – | – | 265.00 | 0.10 | 0.15 | 89.3% | 36 | 167 |
| 2 | 0 | 113.7% | 89.50 | 96.40 | 270.00 | 0.00 | 8.70 | 64.9% | 0 | 110 |
| 1 | 0 | 106.9% | 84.20 | 91.60 | 275.00 | 0.00 | 2.80 | 61.0% | 0 | 92 |
| 35 | 0 | 103.9% | 79.50 | 86.60 | 280.00 | 0.05 | 1.90 | 103.9% | 2 | 56 |
| 7 | 0 | 102.0% | 74.60 | 81.90 | 285.00 | 0.40 | 1.40 | 97.1% | 3 | 37 |
| 6 | 2 | 102.9% | 70.40 | 77.00 | 290.00 | 0.10 | 4.80 | 114.7% | 0 | 55 |
| 0 | 2 | 97.1% | 67.40 | 74.60 | 292.50 | – | – | – | – | – |
| 6 | 1 | 93.2% | 64.70 | 72.20 | 295.00 | 0.35 | 2.60 | 95.1% | 0 | 220 |
| 38 | 0 | 97.1% | 60.40 | 68.00 | 300.00 | 1.00 | 2.05 | 89.3% | 58 | 82 |
| 4 | 0 | 98.1% | 57.00 | 62.90 | 305.00 | 0.75 | 2.75 | 86.4% | 4 | 32 |
| – | – | – | – | – | 307.50 | 0.90 | 2.50 | 82.5% | 2 | 2 |
| 458 | 71 | 91.2% | 50.80 | 59.00 | 310.00 | 1.45 | 2.80 | 84.4% | 12 | 72 |
| 1 | 0 | 91.2% | 49.50 | 56.00 | 312.50 | 1.80 | 3.40 | 86.4% | 0 | 15 |
| 23 | 0 | 79.5% | 46.40 | 52.40 | 315.00 | 1.25 | 3.40 | 79.5% | 8 | 579 |
| 3 | 0 | 79.5% | 44.20 | 50.40 | 317.50 | 1.50 | 4.10 | 81.5% | 1 | 39 |
| 39 | 0 | 93.2% | 43.20 | 50.40 | 320.00 | 2.45 | 4.00 | 81.5% | 41 | 110 |
| 3 | 0 | 94.2% | 42.60 | 47.50 | 322.50 | 3.10 | 4.50 | 82.5% | 11 | 3 |
| 31 | 1 | 89.3% | 39.50 | 45.40 | 325.00 | 2.70 | 5.00 | 79.5% | 36 | 2,055 |
| 3 | 1 | 86.4% | 36.40 | 43.60 | 327.50 | 3.90 | 6.00 | 83.4% | 1 | 11 |
| 637 | 0 | 81.5% | 35.00 | 39.90 | 330.00 | 4.70 | 6.00 | 82.5% | 110 | 24 |
| 1 | 0 | 85.4% | 33.60 | 38.60 | 332.50 | 4.20 | 8.40 | 84.4% | 0 | 5 |
| 71 | 60 | 83.4% | 31.40 | 36.80 | 335.00 | 5.90 | 7.90 | 83.4% | 14 | 1,149 |
| 16 | 2 | 85.4% | 30.10 | 35.00 | 337.50 | 5.60 | 9.10 | 81.5% | 0 | 9 |
| 221 | 15 | 83.4% | 27.90 | 33.30 | 340.00 | 6.40 | 10.30 | 83.4% | 9 | 36 |
| 22 | 0 | 83.4% | 26.10 | 31.70 | 342.50 | 7.20 | 11.20 | 83.4% | 0 | 16 |
| 57 | 0 | 84.4% | 25.10 | 29.90 | 345.00 | 9.00 | 11.20 | 83.4% | 11 | 22 |
| 28 | 0 | 83.4% | 23.20 | 28.30 | 347.50 | 8.90 | 13.40 | 83.4% | 1 | 53 |
| 279 | 58 | 83.4% | 21.80 | 26.80 | 350.00 | 11.00 | 13.90 | 85.4% | 22 | 63 |
| 30 | 4 | 83.4% | 20.40 | 25.30 | 352.50 | 10.90 | 15.50 | 83.4% | 2 | 46 |
| 109 | 10 | 84.4% | 19.30 | 23.90 | 355.00 | 12.90 | 16.60 | 85.4% | 10 | 117 |
| 106 | 0 | 83.4% | 17.90 | 22.50 | 357.50 | 13.40 | 17.10 | 82.5% | 0 | 54 |
| 155 | 56 | 81.5% | 16.70 | 20.00 | 360.00 | 15.20 | 19.20 | 85.4% | 50 | 149 |
| 46 | 31 | 83.4% | 15.20 | 20.00 | 362.50 | 15.90 | 19.50 | 82.5% | 41 | 53 |
| 117 | 21 | 83.4% | 14.10 | 18.80 | 365.00 | 16.90 | 20.40 | 80.5% | 39 | 36 |
| 7 | 4 | 82.5% | 13.10 | 17.50 | 367.50 | 18.20 | 22.60 | 81.5% | 1 | 46 |
| 75 | 10 | 84.4% | 14.10 | 14.90 | 370.00 | 19.60 | 24.80 | 83.4% | 0 | 27 |
| 1 | 3 | 81.5% | 10.90 | 14.90 | 372.50 | – | – | – | – | – |
| 92 | 6 | 83.4% | 11.50 | 13.20 | 375.00 | 22.60 | 27.20 | 81.5% | 0 | 2 |
| 0 | 2 | 84.4% | 10.10 | 13.40 | 377.50 | – | – | – | – | – |
| 122 | 27 | 83.4% | 9.80 | 11.60 | 380.00 | 25.80 | 30.60 | 81.5% | 0 | 11 |
| 23 | 0 | 79.5% | 6.70 | 10.20 | 385.00 | – | – | – | – | – |
| 112 | 0 | 84.4% | 6.40 | 9.60 | 390.00 | – | – | – | – | – |
| 83 | 4 | 81.5% | 4.20 | 8.30 | 395.00 | 36.30 | 41.00 | 78.6% | 0 | 29 |
| 0 | 1 | 83.4% | 5.10 | 7.20 | 397.50 | – | – | – | – | – |
| 157 | 40 | 82.5% | 4.60 | 6.30 | 400.00 | 40.40 | 45.60 | 80.5% | 0 | 1 |
| 89 | 5 | 80.5% | 3.00 | 5.50 | 405.00 | 43.30 | 49.80 | 76.6% | 0 | 30 |
| 0 | 1 | 80.5% | 1.95 | 5.80 | 407.50 | – | – | – | – | – |
| 49 | 5 | 79.5% | 2.40 | 4.50 | 410.00 | – | – | – | – | – |
| 0 | 1 | 87.3% | 2.85 | 4.60 | 415.00 | – | – | – | – | – |
| 161 | 8 | 82.5% | 1.10 | 4.00 | 420.00 | – | – | – | – | – |
| 0 | 2 | 79.5% | 0.70 | 2.60 | 427.50 | – | – | – | – | – |
| 50 | 4 | 79.5% | 0.90 | 2.15 | 430.00 | – | – | – | – | – |
| 0 | 5 | 87.3% | 1.10 | 2.85 | 432.50 | – | – | – | – | – |
| 0 | 30 | 78.6% | 0.65 | 1.65 | 435.00 | – | – | – | – | – |
| 323 | 12 | 85.4% | 0.90 | 1.75 | 440.00 | 74.80 | 82.40 | 77.6% | 0 | 12 |
| 0 | 12 | 85.4% | 0.30 | 1.85 | 445.00 | – | – | – | – | – |
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.