| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 10 | 0 | 1.5% | 153.35 | 159.05 | 165.00 | 0.00 | 0.95 | 142.0% | 29 | 51 |
| 2 | 1 | 1.5% | 148.35 | 154.05 | 170.00 | 0.00 | 8.55 | 136.1% | 0 | 10 |
| 8 | 0 | 1.5% | 143.70 | 149.05 | 175.00 | 0.00 | 1.46 | 130.3% | 0 | 24 |
| 3 | 0 | 1.5% | 137.95 | 144.05 | 180.00 | 0.00 | 4.30 | 124.4% | 0 | 24 |
| 4 | 0 | 1.5% | 133.60 | 139.05 | 185.00 | 0.00 | 4.30 | 118.6% | 0 | 8 |
| – | – | – | – | – | 190.00 | 0.00 | 4.30 | 113.7% | 0 | 39 |
| 2 | 0 | 1.5% | 122.95 | 129.05 | 195.00 | 0.00 | 4.30 | 108.8% | 0 | 14 |
| 45 | 0 | 1.5% | 118.50 | 124.30 | 200.00 | 0.00 | 0.46 | 102.9% | 0 | 204 |
| 18 | 0 | 1.5% | 113.70 | 119.10 | 205.00 | 0.00 | 4.50 | 98.1% | 0 | 44 |
| 9 | 1 | 1.5% | 108.00 | 112.80 | 210.00 | 0.00 | 4.30 | 93.2% | 1 | 8 |
| 1 | 0 | 1.5% | 103.00 | 109.10 | 215.00 | 0.00 | 0.89 | 88.3% | 0 | 9 |
| 5 | 5 | 1.5% | 98.45 | 104.05 | 220.00 | 0.00 | 1.71 | 83.4% | 0 | 89 |
| 26 | 1 | 1.5% | 93.00 | 99.10 | 225.00 | 0.00 | 0.32 | 78.6% | 0 | 164 |
| 33 | 0 | 1.5% | 88.00 | 94.10 | 230.00 | 0.00 | 0.01 | 74.7% | 0 | 44 |
| 25 | 0 | 1.5% | 83.00 | 89.10 | 235.00 | 0.00 | 2.86 | 69.8% | 1 | 21 |
| 27 | 0 | 1.5% | 78.00 | 84.15 | 240.00 | 0.00 | 0.71 | 65.9% | 0 | 268 |
| 31 | 1 | 1.5% | 72.65 | 79.15 | 245.00 | 0.00 | 0.36 | 61.0% | 0 | 78 |
| 28 | 0 | 1.5% | 68.75 | 74.10 | 250.00 | 0.00 | 0.25 | 57.1% | 0 | 164 |
| 28 | 1 | 1.5% | 63.75 | 68.85 | 255.00 | 0.00 | 0.50 | 53.2% | 0 | 741 |
| 44 | 1 | 44.4% | 58.90 | 64.10 | 260.00 | 0.00 | 0.72 | 49.3% | 0 | 106 |
| 57 | 10 | 1.5% | 52.75 | 58.95 | 265.00 | 0.00 | 0.83 | 44.4% | 0 | 190 |
| 64 | 0 | 1.5% | 49.00 | 53.95 | 270.00 | 0.15 | 0.23 | 58.1% | 6 | 267 |
| 0 | 10 | 1.5% | 45.40 | 51.85 | 272.50 | – | – | – | – | – |
| 60 | 10 | 50.3% | 43.85 | 49.45 | 275.00 | 0.10 | 0.44 | 55.1% | 9 | 250 |
| 0 | 10 | 1.5% | 40.85 | 47.00 | 277.50 | – | – | – | – | – |
| 44 | 11 | 1.5% | 39.30 | 42.95 | 280.00 | 0.30 | 0.67 | 56.1% | 36 | 193 |
| – | – | – | – | – | 282.50 | 0.12 | 0.92 | 54.2% | 1 | 0 |
| 107 | 0 | 52.2% | 34.10 | 40.10 | 285.00 | 0.60 | 0.75 | 54.2% | 11 | 251 |
| – | – | – | – | – | 287.50 | 0.67 | 1.00 | 53.2% | 1 | 0 |
| 136 | 0 | 34.7% | 29.80 | 33.50 | 290.00 | 0.91 | 1.18 | 53.2% | 78 | 416 |
| – | – | – | – | – | 292.50 | 1.06 | 1.46 | 52.2% | 1 | 0 |
| 100 | 0 | 51.2% | 25.15 | 30.80 | 295.00 | 1.19 | 1.71 | 51.2% | 15 | 120 |
| 0 | 1 | 48.3% | 22.45 | 28.65 | 297.50 | – | – | – | – | – |
| 153 | 4 | 45.4% | 21.25 | 25.15 | 300.00 | 1.88 | 2.61 | 51.2% | 82 | 1,103 |
| 5 | 5 | 46.4% | 19.75 | 22.70 | 302.50 | 2.12 | 3.45 | 51.2% | 23 | 63 |
| 87 | 0 | 41.5% | 17.40 | 19.85 | 305.00 | 2.78 | 3.75 | 50.3% | 29 | 92 |
| 4 | 1 | 46.4% | 16.10 | 18.75 | 307.50 | 3.45 | 4.40 | 50.3% | 17 | 100 |
| 550 | 15 | 48.3% | 14.40 | 17.40 | 310.00 | 4.05 | 5.20 | 49.3% | 10 | 200 |
| 27 | 0 | 46.4% | 12.90 | 15.10 | 312.50 | 4.70 | 6.40 | 50.3% | 7 | 88 |
| 111 | 1 | 47.3% | 11.45 | 13.80 | 315.00 | 5.65 | 7.10 | 49.3% | 39 | 257 |
| 11 | 0 | 47.3% | 10.10 | 11.95 | 317.50 | 7.15 | 8.15 | 50.3% | 42 | 79 |
| 130 | 104 | 45.4% | 8.20 | 10.55 | 320.00 | 7.45 | 9.55 | 49.3% | 24 | 1,028 |
| 63 | 3 | 47.3% | 7.65 | 9.30 | 322.50 | 9.00 | 11.25 | 50.3% | 14 | 41 |
| 161 | 1,299 | 48.3% | 6.70 | 8.40 | 325.00 | 10.65 | 12.45 | 51.2% | 4 | 69 |
| 108 | 202 | 47.3% | 5.65 | 7.30 | 327.50 | 11.75 | 14.05 | 50.3% | 2 | 21 |
| 386 | 311 | 47.3% | 4.70 | 6.35 | 330.00 | 13.25 | 15.80 | 50.3% | 14 | 68 |
| 67 | 19 | 47.3% | 4.00 | 5.35 | 332.50 | 14.80 | 17.60 | 50.3% | 2 | 65 |
| 688 | 55 | 47.3% | 3.45 | 4.65 | 335.00 | 16.50 | 19.50 | 51.2% | 1 | 79 |
| 67 | 34 | 47.3% | 2.85 | 3.75 | 337.50 | 18.40 | 21.50 | 51.2% | 0 | 7 |
| 781 | 1,346 | 47.3% | 2.40 | 3.15 | 340.00 | 20.15 | 23.15 | 50.3% | 0 | 10 |
| 49 | 200 | 48.3% | 1.98 | 2.83 | 342.50 | 21.40 | 26.80 | 53.2% | 0 | 1 |
| 111 | 298 | 46.4% | 1.62 | 2.06 | 345.00 | 22.90 | 28.60 | 50.3% | 0 | 33 |
| 46 | 21 | 48.3% | 1.36 | 1.91 | 347.50 | 24.95 | 31.25 | 52.2% | 0 | 1 |
| 428 | 34 | 48.3% | 1.11 | 1.66 | 350.00 | 27.15 | 33.45 | 53.2% | 0 | 12 |
| 32 | 12 | 46.4% | 0.79 | 1.15 | 352.50 | 29.90 | 34.90 | 52.2% | 0 | 1 |
| 98 | 13 | 47.3% | 0.73 | 1.00 | 355.00 | 31.95 | 37.25 | 51.2% | 0 | 1 |
| 78 | 32 | 47.3% | 0.59 | 0.81 | 357.50 | – | – | – | – | – |
| 123 | 14 | 48.3% | 0.50 | 0.69 | 360.00 | 36.45 | 41.90 | 51.2% | 0 | 31 |
| 0 | 2 | 49.3% | 0.24 | 0.81 | 362.50 | – | – | – | – | – |
| 93 | 7 | 50.3% | 0.09 | 0.79 | 365.00 | – | – | – | – | – |
| 139 | 13 | 48.3% | 0.03 | 0.42 | 370.00 | – | – | – | – | – |
| 124 | 32 | 54.2% | 0.04 | 0.54 | 375.00 | – | – | – | – | – |
| 204 | 12 | 38.6% | 0.00 | 0.17 | 380.00 | – | – | – | – | – |
| 98 | 0 | 41.5% | 0.00 | 0.38 | 385.00 | – | – | – | – | – |
| 371 | 0 | 44.4% | 0.00 | 0.66 | 390.00 | – | – | – | – | – |
| 37 | 0 | 46.4% | 0.00 | 0.71 | 395.00 | – | – | – | – | – |
| 246 | 10 | 49.3% | 0.00 | 0.44 | 400.00 | 76.15 | 81.65 | 79.5% | 0 | 1 |
| 8 | 0 | 51.2% | 0.00 | 1.70 | 405.00 | – | – | – | – | – |
| 75 | 0 | 54.2% | 0.00 | 0.25 | 410.00 | – | – | – | – | – |
| 70 | 0 | 57.1% | 0.00 | 1.51 | 415.00 | – | – | – | – | – |
| 40 | 0 | 59.0% | 0.00 | 4.30 | 420.00 | – | – | – | – | – |
| 2 | 0 | 61.0% | 0.00 | 4.30 | 425.00 | – | – | – | – | – |
| 7 | 0 | 63.9% | 0.00 | 8.55 | 430.00 | – | – | – | – | – |
| 24 | 0 | 65.9% | 0.00 | 4.30 | 435.00 | – | – | – | – | – |
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.