| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 6 | 6 | 82.5% | 66.10 | 69.44 | 230.00 | – | – | – | – | – |
| – | – | – | – | – | 245.00 | 0.00 | 0.01 | 63.9% | 0 | 978 |
| 1 | 0 | 1.5% | 46.12 | 49.14 | 250.00 | – | – | – | – | – |
| – | – | – | – | – | 255.00 | 0.00 | 0.01 | 52.2% | 0 | 2 |
| 5 | 1 | 1.5% | 36.50 | 39.02 | 260.00 | 0.00 | 0.01 | 46.4% | 0 | 1 |
| 1 | 1 | 1.5% | 34.13 | 37.16 | 262.00 | – | – | – | – | – |
| – | – | – | – | – | 264.00 | 0.00 | 0.02 | 41.5% | 0 | 3 |
| – | – | – | – | – | 268.00 | 0.01 | 0.02 | 36.6% | 1 | 0 |
| – | – | – | – | – | 269.00 | 0.01 | 0.02 | 35.6% | 0 | 1 |
| 1 | 0 | 37.6% | 26.14 | 29.47 | 270.00 | 0.01 | 0.02 | 34.7% | 0 | 17 |
| – | – | – | – | – | 271.00 | 0.01 | 0.02 | 32.7% | 1 | 2 |
| 1 | 1 | 36.6% | 24.15 | 27.47 | 272.00 | 0.01 | 0.02 | 31.7% | 0 | 15 |
| – | – | – | – | – | 274.00 | 0.01 | 0.02 | 29.8% | 0 | 1 |
| 1 | 0 | 28.8% | 21.52 | 24.06 | 275.00 | 0.01 | 0.03 | 30.8% | 27 | 10 |
| – | – | – | – | – | 276.00 | 0.01 | 0.03 | 29.8% | 141 | 12 |
| – | – | – | – | – | 277.00 | 0.02 | 0.03 | 29.8% | 136 | 1 |
| – | – | – | – | – | 278.00 | 0.02 | 0.03 | 28.8% | 38 | 36 |
| – | – | – | – | – | 279.00 | 0.02 | 0.03 | 26.9% | 18 | 164 |
| 6 | 5 | 26.9% | 16.16 | 19.49 | 280.00 | 0.02 | 0.04 | 25.9% | 37 | 201 |
| 0 | 5 | 34.7% | 15.58 | 18.49 | 281.00 | 0.03 | 0.04 | 25.9% | 11 | 70 |
| 0 | 10 | 1.5% | 14.17 | 17.39 | 282.00 | 0.03 | 0.04 | 23.9% | 23 | 55 |
| – | – | – | – | – | 283.00 | 0.04 | 0.05 | 23.0% | 3 | 111 |
| 0 | 1 | 1.5% | 13.43 | 13.85 | 284.00 | 0.05 | 0.06 | 23.0% | 17 | 227 |
| 0 | 42 | 1.5% | 12.43 | 12.85 | 285.00 | 0.05 | 0.07 | 21.0% | 18 | 805 |
| 0 | 11 | 1.5% | 11.47 | 11.87 | 286.00 | 0.07 | 0.08 | 21.0% | 105 | 944 |
| 0 | 5 | 28.8% | 10.45 | 12.04 | 287.00 | 0.09 | 0.10 | 20.0% | 64 | 426 |
| – | – | – | – | – | 287.50 | 0.09 | 0.11 | 19.0% | 11 | 334 |
| 1 | 0 | 1.5% | 9.47 | 9.91 | 288.00 | 0.11 | 0.13 | 19.0% | 336 | 290 |
| 4 | 35 | 1.5% | 8.50 | 8.95 | 289.00 | 0.14 | 0.16 | 18.1% | 3,654 | 186 |
| 3 | 3 | 1.5% | 7.53 | 7.99 | 290.00 | 0.18 | 0.20 | 18.1% | 1,925 | 3,270 |
| – | – | – | – | – | 291.00 | 0.24 | 0.27 | 17.1% | 221 | 262 |
| 16 | 80 | 14.2% | 5.79 | 6.14 | 292.00 | 0.33 | 0.35 | 17.1% | 1,743 | 506 |
| 4 | 48 | 15.1% | 5.10 | 5.23 | 293.00 | 0.44 | 0.47 | 16.1% | 1,821 | 1,805 |
| 7 | 155 | 15.1% | 4.27 | 4.38 | 294.00 | 0.61 | 0.63 | 16.1% | 2,106 | 1,157 |
| 74 | 196 | 14.2% | 3.47 | 3.59 | 295.00 | 0.80 | 0.83 | 15.1% | 12,890 | 583 |
| 15 | 607 | 14.2% | 2.77 | 2.87 | 296.00 | 1.06 | 1.10 | 15.1% | 1,088 | 779 |
| 6 | 441 | 14.2% | 2.10 | 2.18 | 297.00 | 1.40 | 1.43 | 14.2% | 2,545 | 2,179 |
| 11 | 2,612 | 13.2% | 1.53 | 1.58 | 298.00 | 1.82 | 1.87 | 14.2% | 2,719 | 895 |
| 18 | 1,351 | 13.2% | 1.05 | 1.09 | 299.00 | 2.34 | 2.41 | 14.2% | 1,038 | 425 |
| 127 | 7,346 | 12.2% | 0.69 | 0.72 | 300.00 | 2.93 | 3.05 | 13.2% | 7,142 | 6,855 |
| 1,050 | 2,297 | 12.2% | 0.42 | 0.45 | 301.00 | 3.67 | 3.79 | 13.2% | 278 | 537 |
| 196 | 1,769 | 12.2% | 0.25 | 0.26 | 302.00 | 4.24 | 4.67 | 12.2% | 1,761 | 500 |
| 87 | 506 | 12.2% | 0.18 | 0.21 | 302.50 | 4.63 | 5.10 | 11.2% | 17 | 179 |
| 346 | 656 | 12.2% | 0.14 | 0.16 | 303.00 | 5.12 | 5.56 | 11.2% | 478 | 719 |
| 526 | 2,129 | 12.2% | 0.08 | 0.09 | 304.00 | 6.09 | 6.49 | 12.2% | 46 | 479 |
| 671 | 962 | 12.2% | 0.04 | 0.06 | 305.00 | 7.10 | 7.49 | 13.2% | 18 | 291 |
| 793 | 693 | 12.2% | 0.02 | 0.04 | 306.00 | 8.10 | 8.48 | 15.1% | 2 | 16 |
| 542 | 438 | 13.2% | 0.01 | 0.03 | 307.00 | 9.12 | 10.63 | 27.8% | 1 | 22 |
| 522 | 167 | 12.2% | 0.01 | 0.02 | 307.50 | 9.61 | 11.12 | 28.8% | 0 | 33 |
| 2,185 | 143 | 13.2% | 0.01 | 0.02 | 308.00 | 10.11 | 11.58 | 28.8% | 2 | 19 |
| 532 | 128 | 14.2% | 0.01 | 0.02 | 309.00 | 11.11 | 12.58 | 30.8% | 1 | 0 |
| 1,037 | 41 | 15.1% | 0.00 | 0.01 | 310.00 | – | – | – | – | – |
| 124 | 4 | 16.1% | 0.00 | 0.01 | 311.00 | 13.12 | 14.73 | 36.6% | 0 | 13 |
| 94 | 20 | 17.1% | 0.00 | 0.01 | 312.00 | – | – | – | – | – |
| 1 | 0 | 18.1% | 0.00 | 0.01 | 312.50 | – | – | – | – | – |
| 74 | 0 | 19.0% | 0.00 | 0.01 | 313.00 | – | – | – | – | – |
| 115 | 1 | 20.0% | 0.00 | 0.01 | 314.00 | – | – | – | – | – |
| 74 | 4 | 21.0% | 0.00 | 0.01 | 315.00 | – | – | – | – | – |
| 36 | 0 | 22.0% | 0.00 | 0.01 | 316.00 | – | – | – | – | – |
| 8 | 0 | 23.0% | 0.00 | 0.01 | 317.00 | – | – | – | – | – |
| 7 | 0 | 23.9% | 0.00 | 0.01 | 318.00 | – | – | – | – | – |
| 7 | 0 | 24.9% | 0.00 | 0.01 | 319.00 | – | – | – | – | – |
| 16 | 0 | 25.9% | 0.00 | 0.01 | 320.00 | 20.77 | 23.86 | 34.7% | 0 | 1 |
| 6 | 0 | 26.9% | 0.00 | 0.01 | 321.00 | – | – | – | – | – |
| 17 | 0 | 30.8% | 0.00 | 0.01 | 325.00 | – | – | – | – | – |
| 1 | 0 | 35.6% | 0.00 | 0.01 | 330.00 | – | – | – | – | – |
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.