| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 175.00 | 0.00 | 4.30 | 146.8% | 0 | 102 |
| 2 | 0 | 1.5% | 165.65 | 173.60 | 180.00 | 0.00 | 1.05 | 141.0% | 0 | 29 |
| – | – | – | – | – | 185.00 | 0.00 | 4.30 | 135.1% | 0 | 22 |
| 8 | 0 | 205.4% | 157.10 | 163.60 | 190.00 | 0.00 | 4.30 | 130.3% | 0 | 29 |
| 1 | 0 | 1.5% | 150.60 | 158.60 | 195.00 | 0.00 | 4.30 | 124.4% | 0 | 53 |
| 2 | 0 | 170.3% | 146.45 | 153.60 | 200.00 | 0.00 | 1.34 | 119.5% | 0 | 70 |
| 2 | 0 | 1.5% | 140.60 | 148.30 | 205.00 | 0.00 | 4.30 | 114.7% | 0 | 203 |
| 1 | 0 | 1.5% | 135.40 | 143.50 | 210.00 | 0.00 | 0.40 | 109.8% | 0 | 1,339 |
| 2 | 0 | 1.5% | 130.70 | 138.50 | 215.00 | 0.00 | 4.30 | 104.9% | 0 | 64 |
| 1 | 1 | 1.5% | 125.70 | 133.50 | 220.00 | 0.00 | 1.09 | 100.0% | 0 | 1,025 |
| 2 | 0 | 1.5% | 120.70 | 128.65 | 225.00 | 0.00 | 4.00 | 96.1% | 0 | 68 |
| 2 | 0 | 1.5% | 115.65 | 123.65 | 230.00 | 0.00 | 4.30 | 91.2% | 0 | 45 |
| – | – | – | – | – | 235.00 | 0.00 | 4.30 | 86.4% | 0 | 37 |
| 8 | 0 | 1.5% | 105.65 | 113.65 | 240.00 | 0.00 | 0.99 | 82.5% | 0 | 33 |
| – | – | – | – | – | 245.00 | 0.00 | 3.90 | 78.6% | 0 | 18 |
| 57 | 0 | 1.5% | 95.75 | 103.55 | 250.00 | 0.00 | 2.70 | 74.7% | 0 | 65 |
| – | – | – | – | – | 255.00 | 0.00 | 4.00 | 69.8% | 0 | 16 |
| 14 | 0 | 1.5% | 85.70 | 93.70 | 260.00 | 0.00 | 0.20 | 65.9% | 0 | 75 |
| 8 | 0 | 101.0% | 81.95 | 88.70 | 265.00 | 0.00 | 1.04 | 62.0% | 0 | 37 |
| 12 | 0 | 1.5% | 75.90 | 83.60 | 270.00 | 0.00 | 1.30 | 58.1% | 0 | 43 |
| 2 | 1 | 58.1% | 70.85 | 78.75 | 275.00 | 0.00 | 0.20 | 54.2% | 3 | 256 |
| 11 | 0 | 1.5% | 65.85 | 73.65 | 280.00 | 0.00 | 0.51 | 50.3% | 2 | 29 |
| 2 | 0 | 53.2% | 60.80 | 68.85 | 285.00 | 0.00 | 0.70 | 47.3% | 54 | 369 |
| 7 | 0 | 55.1% | 55.85 | 63.90 | 290.00 | 0.05 | 0.58 | 65.9% | 155 | 284 |
| 1 | 0 | 55.1% | 51.00 | 58.95 | 295.00 | 0.01 | 0.91 | 64.9% | 63 | 128 |
| 20 | 1 | 54.2% | 46.15 | 54.00 | 300.00 | 0.13 | 0.43 | 54.2% | 112 | 429 |
| – | – | – | – | – | 302.50 | 0.01 | 1.43 | 62.0% | 108 | 0 |
| 1 | 1 | 53.2% | 41.20 | 49.25 | 305.00 | 0.03 | 1.02 | 55.1% | 10 | 129 |
| 16 | 6 | 51.2% | 36.40 | 44.45 | 310.00 | 0.57 | 1.21 | 56.1% | 10 | 296 |
| – | – | – | – | – | 312.50 | 0.59 | 1.26 | 54.2% | 31 | 0 |
| 38 | 0 | 51.2% | 31.75 | 39.80 | 315.00 | 0.77 | 1.43 | 53.2% | 124 | 362 |
| – | – | – | – | – | 317.50 | 0.73 | 1.93 | 52.2% | 1 | 0 |
| 19 | 1 | 59.0% | 28.95 | 35.40 | 320.00 | 1.37 | 2.11 | 53.2% | 37 | 244 |
| 23 | 0 | 51.2% | 23.15 | 31.10 | 325.00 | 1.65 | 3.05 | 52.2% | 8 | 448 |
| 0 | 1 | 50.3% | 20.95 | 28.85 | 327.50 | 2.03 | 3.55 | 52.2% | 19 | 0 |
| 31 | 13 | 50.3% | 21.40 | 24.60 | 330.00 | 2.50 | 4.00 | 51.2% | 147 | 230 |
| – | – | – | – | – | 332.50 | 3.05 | 4.75 | 51.2% | 38 | 0 |
| 43 | 1 | 52.2% | 17.85 | 21.15 | 335.00 | 3.75 | 4.95 | 50.3% | 64 | 114 |
| 1 | 1 | 51.2% | 16.20 | 19.30 | 337.50 | 4.45 | 6.15 | 51.2% | 55 | 36 |
| 35 | 1 | 51.2% | 14.35 | 17.60 | 340.00 | 5.20 | 6.60 | 49.3% | 83 | 325 |
| 210 | 2 | 51.2% | 13.30 | 15.85 | 342.50 | 6.15 | 8.20 | 51.2% | 23 | 36 |
| 78 | 3 | 51.2% | 11.65 | 14.35 | 345.00 | 7.20 | 9.25 | 51.2% | 218 | 200 |
| 213 | 3 | 50.3% | 10.65 | 12.45 | 347.50 | 8.25 | 10.45 | 51.2% | 169 | 55 |
| 47 | 46 | 51.2% | 9.80 | 11.05 | 350.00 | 9.45 | 11.50 | 50.3% | 238 | 437 |
| 15 | 13 | 51.2% | 8.10 | 10.40 | 352.50 | 10.75 | 13.15 | 51.2% | 37 | 198 |
| 73 | 12 | 53.2% | 7.90 | 9.30 | 355.00 | 12.10 | 14.65 | 51.2% | 55 | 897 |
| 9 | 16 | 51.2% | 6.35 | 8.25 | 357.50 | 13.55 | 16.25 | 51.2% | 17 | 61 |
| 131 | 192 | 53.2% | 6.10 | 7.35 | 360.00 | 15.00 | 18.05 | 51.2% | 254 | 350 |
| 3 | 28 | 51.2% | 4.70 | 6.50 | 362.50 | 16.60 | 19.85 | 51.2% | 26 | 16 |
| 188 | 40 | 51.2% | 4.05 | 5.75 | 365.00 | 18.25 | 21.75 | 51.2% | 58 | 107 |
| 15 | 2 | 51.2% | 3.45 | 5.10 | 367.50 | 20.80 | 23.70 | 53.2% | 25 | 54 |
| 100 | 60 | 51.2% | 2.91 | 4.50 | 370.00 | 23.20 | 25.75 | 55.1% | 28 | 146 |
| 87 | 16 | 52.2% | 2.56 | 3.95 | 372.50 | 23.80 | 27.85 | 51.2% | 19 | 46 |
| 163 | 59 | 52.2% | 2.16 | 3.50 | 375.00 | 24.35 | 31.75 | 53.2% | 51 | 112 |
| 52 | 2 | 52.2% | 1.67 | 3.10 | 377.50 | 26.00 | 32.70 | 46.4% | 1 | 66 |
| 79 | 31 | 52.2% | 1.37 | 2.71 | 380.00 | 28.10 | 36.60 | 53.2% | 16 | 72 |
| 45 | 5 | 52.2% | 1.11 | 2.39 | 382.50 | 30.80 | 39.00 | 57.1% | 0 | 18 |
| 96 | 22 | 52.2% | 0.90 | 2.10 | 385.00 | 32.55 | 40.60 | 52.2% | 1 | 106 |
| 11 | 0 | 53.2% | 0.70 | 1.87 | 387.50 | 35.35 | 43.60 | 58.1% | 1 | 7 |
| 298 | 106 | 56.1% | 1.05 | 1.60 | 390.00 | 37.40 | 45.50 | 55.1% | 1 | 43 |
| 19 | 22 | 53.2% | 0.44 | 1.49 | 392.50 | 40.85 | 47.85 | 62.0% | 0 | 1 |
| 166 | 6 | 50.3% | 0.30 | 0.95 | 395.00 | 42.40 | 50.20 | 58.1% | 0 | 24 |
| 9 | 1 | 54.2% | 0.27 | 1.20 | 397.50 | – | – | – | – | – |
| 292 | 100 | 58.1% | 0.60 | 1.00 | 400.00 | 48.05 | 55.00 | 65.9% | 0 | 59 |
| 98 | 0 | 52.2% | 0.03 | 0.80 | 402.50 | – | – | – | – | – |
| 296 | 96 | 55.1% | 0.03 | 0.85 | 405.00 | 52.05 | 59.85 | 62.0% | 0 | 1 |
| 40 | 0 | 72.7% | 0.01 | 2.88 | 407.50 | – | – | – | – | – |
| 103 | 30 | 60.0% | 0.30 | 0.72 | 410.00 | – | – | – | – | – |
| 0 | 12 | 62.0% | 0.01 | 1.00 | 412.50 | – | – | – | – | – |
| 161 | 15 | 39.5% | 0.00 | 0.77 | 415.00 | 61.65 | 69.60 | 63.9% | 0 | 1 |
| 424 | 213 | 61.0% | 0.03 | 0.50 | 420.00 | 66.65 | 74.65 | 68.8% | 0 | 1 |
| 271 | 72 | 67.8% | 0.05 | 0.75 | 425.00 | 71.60 | 79.65 | 71.7% | 0 | 13 |
| 81 | 11 | 46.4% | 0.00 | 0.61 | 430.00 | 77.80 | 84.65 | 86.4% | 0 | 1 |
| 16 | 1 | 48.3% | 0.00 | 0.78 | 435.00 | 81.60 | 89.65 | 78.6% | 0 | 2 |
| 317 | 0 | 51.2% | 0.00 | 0.25 | 440.00 | – | – | – | – | – |
| 11 | 0 | 53.2% | 0.00 | 1.90 | 445.00 | – | – | – | – | – |
| 105 | 44 | 55.1% | 0.00 | 0.38 | 450.00 | – | – | – | – | – |
| 92 | 75 | 58.1% | 0.00 | 0.20 | 455.00 | – | – | – | – | – |
| 53 | 0 | 60.0% | 0.00 | 0.09 | 460.00 | – | – | – | – | – |
| 117 | 1 | 63.9% | 0.00 | 1.04 | 470.00 | – | – | – | – | – |
| 23 | 0 | 68.8% | 0.00 | 0.66 | 480.00 | – | – | – | – | – |
| 36 | 0 | 72.7% | 0.00 | 1.06 | 490.00 | – | – | – | – | – |
| 103 | 0 | 76.6% | 0.00 | 1.46 | 500.00 | – | – | – | – | – |
| 68 | 0 | 80.5% | 0.00 | 1.06 | 510.00 | – | – | – | – | – |
| 93 | 0 | 83.4% | 0.00 | 1.27 | 520.00 | – | – | – | – | – |
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.