| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 1 | 249.3% | 200.90 | 213.15 | 215.00 | 0.00 | 4.30 | 140.0% | 0 | 49 |
| 3 | 0 | 243.4% | 196.05 | 208.15 | 220.00 | 0.00 | 4.30 | 135.1% | 0 | 27 |
| – | – | – | – | – | 225.00 | 0.00 | 4.30 | 131.2% | 0 | 134 |
| 5 | 0 | 217.1% | 185.05 | 198.35 | 230.00 | 0.00 | 4.30 | 126.4% | 0 | 136 |
| 10 | 0 | 213.2% | 180.30 | 193.35 | 235.00 | 0.00 | 4.30 | 122.5% | 0 | 79 |
| 19 | 0 | 211.2% | 175.65 | 188.35 | 240.00 | 0.00 | 4.30 | 118.6% | 0 | 100 |
| 13 | 0 | 204.4% | 170.85 | 183.15 | 245.00 | 0.00 | 4.30 | 113.7% | 0 | 101 |
| 3 | 0 | 183.9% | 168.10 | 174.90 | 250.00 | 0.00 | 1.50 | 109.8% | 5 | 178 |
| 17 | 0 | 194.7% | 161.05 | 173.20 | 255.00 | 0.00 | 4.30 | 105.9% | 0 | 90 |
| 3 | 0 | 183.9% | 155.55 | 168.40 | 260.00 | 0.00 | 4.30 | 102.0% | 0 | 71 |
| 4 | 0 | 178.1% | 150.70 | 163.25 | 265.00 | 0.00 | 4.30 | 98.1% | 0 | 124 |
| 1 | 0 | 156.6% | 144.65 | 158.20 | 270.00 | 0.00 | 4.30 | 95.1% | 0 | 67 |
| – | – | – | – | – | 275.00 | 0.00 | 4.30 | 91.2% | 0 | 71 |
| 10 | 0 | 160.5% | 135.85 | 148.20 | 280.00 | 0.00 | 4.30 | 87.3% | 0 | 85 |
| 35 | 0 | 158.6% | 131.20 | 143.25 | 285.00 | 0.00 | 4.30 | 83.4% | 0 | 67 |
| 22 | 0 | 138.1% | 124.85 | 138.25 | 290.00 | 0.00 | 4.30 | 80.5% | 0 | 47 |
| 15 | 0 | 145.9% | 121.05 | 133.30 | 295.00 | 0.00 | 0.25 | 76.6% | 0 | 59 |
| 11 | 2 | 1.5% | 115.70 | 124.90 | 300.00 | 0.00 | 0.75 | 73.7% | 2 | 101 |
| 13 | 0 | 139.0% | 111.65 | 123.25 | 305.00 | 0.00 | 4.30 | 69.8% | 0 | 54 |
| 27 | 0 | 125.4% | 105.75 | 118.25 | 310.00 | 0.00 | 4.30 | 66.9% | 0 | 99 |
| 34 | 0 | 123.4% | 101.20 | 113.30 | 315.00 | 0.00 | 0.20 | 63.9% | 0 | 46 |
| 11 | 0 | 87.3% | 96.30 | 105.55 | 320.00 | 0.00 | 4.30 | 60.0% | 0 | 66 |
| 14 | 0 | 102.9% | 92.90 | 100.40 | 325.00 | 0.00 | 4.35 | 57.1% | 0 | 78 |
| 19 | 0 | 101.0% | 88.20 | 95.45 | 330.00 | 0.00 | 0.20 | 54.2% | 2 | 36 |
| 6 | 0 | 97.1% | 83.40 | 90.50 | 335.00 | 0.00 | 4.60 | 51.2% | 0 | 21 |
| 43 | 0 | 96.1% | 78.85 | 85.55 | 340.00 | 0.00 | 0.20 | 48.3% | 0 | 29 |
| 10 | 0 | 87.3% | 73.35 | 80.65 | 345.00 | 0.00 | 4.65 | 44.4% | 0 | 89 |
| 23 | 0 | 82.5% | 68.20 | 75.75 | 350.00 | 0.00 | 0.65 | 41.5% | 10 | 36 |
| 29 | 0 | 71.7% | 62.35 | 70.90 | 355.00 | 0.00 | 4.85 | 38.6% | 0 | 32 |
| 25 | 0 | 68.8% | 57.40 | 66.05 | 360.00 | 0.41 | 1.20 | 64.9% | 4 | 30 |
| 0 | 2 | 69.8% | 55.35 | 63.70 | 362.50 | – | – | – | – | – |
| 57 | 2 | 67.8% | 52.85 | 61.30 | 365.00 | 0.01 | 2.28 | 64.9% | 1 | 25 |
| 73 | 0 | 63.9% | 47.75 | 56.65 | 370.00 | 0.56 | 1.76 | 60.0% | 3 | 20 |
| – | – | – | – | – | 372.50 | 0.42 | 2.87 | 62.9% | 0 | 21 |
| 50 | 0 | 65.9% | 43.75 | 52.05 | 375.00 | 0.65 | 3.15 | 62.9% | 7 | 15 |
| 0 | 1 | 63.9% | 41.20 | 49.80 | 377.50 | 0.63 | 3.15 | 60.0% | 8 | 1 |
| 108 | 0 | 63.9% | 39.30 | 47.55 | 380.00 | 0.97 | 3.35 | 59.0% | 2 | 66 |
| 3 | 1 | 65.9% | 37.90 | 45.40 | 382.50 | 1.10 | 3.80 | 59.0% | 109 | 28 |
| 15 | 1 | 62.9% | 35.05 | 43.25 | 385.00 | 1.19 | 4.60 | 59.0% | 1 | 22 |
| 3 | 0 | 62.9% | 33.05 | 41.15 | 387.50 | 1.44 | 5.05 | 59.0% | 0 | 31 |
| 64 | 0 | 63.9% | 31.60 | 39.10 | 390.00 | 1.80 | 3.70 | 52.2% | 5 | 31 |
| 0 | 2 | 62.0% | 29.10 | 37.10 | 392.50 | 2.24 | 6.10 | 58.1% | 0 | 16 |
| 36 | 0 | 60.0% | 27.50 | 33.95 | 395.00 | 2.71 | 6.70 | 58.1% | 0 | 18 |
| 1 | 0 | 56.1% | 25.30 | 31.00 | 397.50 | 2.83 | 7.40 | 57.1% | 0 | 5 |
| 78 | 0 | 61.0% | 24.75 | 30.10 | 400.00 | 5.10 | 6.95 | 58.1% | 11 | 48 |
| 18 | 0 | 61.0% | 23.00 | 28.25 | 402.50 | 4.50 | 8.65 | 57.1% | 4 | 8 |
| 17 | 0 | 60.0% | 21.25 | 26.45 | 405.00 | 6.00 | 8.20 | 55.1% | 18 | 21 |
| 11 | 0 | 60.0% | 19.55 | 24.75 | 407.50 | 5.50 | 10.05 | 55.1% | 13 | 8 |
| 28 | 2 | 61.0% | 18.65 | 23.05 | 410.00 | 6.80 | 11.00 | 55.1% | 3 | 19 |
| 1 | 0 | 59.0% | 16.40 | 21.45 | 412.50 | 7.25 | 12.25 | 55.1% | 1 | 2 |
| 138 | 2 | 57.1% | 14.60 | 19.80 | 415.00 | 9.50 | 12.00 | 54.2% | 76 | 7 |
| 1 | 10 | 59.0% | 14.05 | 18.35 | 417.50 | 9.85 | 14.50 | 55.1% | 5 | 4 |
| 65 | 3 | 57.1% | 12.05 | 17.05 | 420.00 | 11.70 | 14.75 | 55.1% | 6 | 209 |
| – | – | – | – | – | 422.50 | 11.55 | 17.60 | 55.1% | 11 | 2 |
| 50 | 16 | 58.1% | 11.00 | 14.00 | 425.00 | 13.55 | 18.60 | 55.1% | 0 | 13 |
| 2 | 1 | 58.1% | 9.05 | 13.50 | 427.50 | – | – | – | – | – |
| 140 | 11 | 57.1% | 8.00 | 12.45 | 430.00 | 16.20 | 22.00 | 56.1% | 0 | 31 |
| 4 | 1 | 59.0% | 7.85 | 11.45 | 432.50 | 18.20 | 23.25 | 56.1% | 1 | 1 |
| 23 | 12 | 60.0% | 7.40 | 10.80 | 435.00 | 21.60 | 23.00 | 55.1% | 16 | 40 |
| 1 | 0 | 58.1% | 5.50 | 9.95 | 437.50 | 21.40 | 26.70 | 56.1% | 1 | 15 |
| 73 | 46 | 57.1% | 4.70 | 8.90 | 440.00 | 23.25 | 28.40 | 56.1% | 1 | 23 |
| 3 | 0 | 57.1% | 4.10 | 8.15 | 442.50 | 25.10 | 30.15 | 55.1% | 1 | 30 |
| 6 | 1 | 57.1% | 3.50 | 7.50 | 445.00 | 26.70 | 32.00 | 55.1% | 2 | 21 |
| 2 | 1 | 57.1% | 2.73 | 7.15 | 447.50 | 27.90 | 33.75 | 52.2% | 0 | 2 |
| 167 | 12 | 58.1% | 2.57 | 6.55 | 450.00 | 29.50 | 36.90 | 54.2% | 2 | 17 |
| 1 | 0 | 57.1% | 2.09 | 5.80 | 452.50 | 31.80 | 38.90 | 55.1% | 0 | 2 |
| 11 | 5 | 59.0% | 2.30 | 5.30 | 455.00 | 33.20 | 41.10 | 53.2% | 0 | 29 |
| 0 | 8 | 58.1% | 1.61 | 4.85 | 457.50 | 35.30 | 43.15 | 52.2% | 0 | 3 |
| 94 | 49 | 56.1% | 2.13 | 3.10 | 460.00 | 37.45 | 45.40 | 53.2% | 4 | 56 |
| 2 | 0 | 59.0% | 1.17 | 4.40 | 462.50 | 39.65 | 48.10 | 54.2% | 0 | 6 |
| 25 | 113 | 58.1% | 1.15 | 3.40 | 465.00 | 41.90 | 49.75 | 52.2% | 1 | 7 |
| 18 | 9 | 60.0% | 1.46 | 3.15 | 467.50 | – | – | – | – | – |
| 55 | 10 | 57.1% | 1.37 | 2.05 | 470.00 | 46.45 | 54.75 | 54.2% | 0 | 40 |
| 1 | 1 | 61.0% | 0.81 | 2.95 | 472.50 | – | – | – | – | – |
| 10 | 1 | 62.9% | 0.86 | 2.88 | 475.00 | 51.10 | 58.55 | 48.3% | 0 | 1 |
| 60 | 3 | 60.0% | 0.67 | 1.73 | 480.00 | 55.85 | 64.15 | 54.2% | 0 | 71 |
| 6 | 4 | 62.9% | 0.48 | 2.22 | 482.50 | – | – | – | – | – |
| 14 | 0 | 63.9% | 0.45 | 2.09 | 485.00 | 60.60 | 69.15 | 55.1% | 0 | 5 |
| 6 | 1 | 60.0% | 0.34 | 1.34 | 487.50 | – | – | – | – | – |
| 170 | 67 | 62.0% | 0.13 | 1.60 | 490.00 | 65.45 | 73.05 | 34.7% | 0 | 70 |
| – | – | – | – | – | 492.50 | 67.90 | 77.05 | 62.0% | 1 | 0 |
| 5 | 0 | 36.6% | 0.00 | 5.35 | 495.00 | – | – | – | – | – |
| 117 | 1 | 38.6% | 0.00 | 1.88 | 500.00 | – | – | – | – | – |
| 120 | 0 | 40.5% | 0.00 | 4.60 | 505.00 | – | – | – | – | – |
| 85 | 0 | 42.5% | 0.00 | 4.60 | 510.00 | – | – | – | – | – |
| 317 | 6 | 46.4% | 0.00 | 0.40 | 520.00 | 95.20 | 103.00 | 1.5% | 0 | 2 |
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.