| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 195.00 | 0.00 | 2.80 | 142.0% | 0 | 4 |
| – | – | – | – | – | 200.00 | 0.00 | 1.25 | 137.1% | 0 | 41 |
| – | – | – | – | – | 205.00 | 0.00 | 0.80 | 132.2% | 1 | 1 |
| – | – | – | – | – | 210.00 | 0.00 | 1.25 | 127.3% | 0 | 5 |
| 1 | 0 | 147.8% | 164.70 | 172.10 | 215.00 | 0.00 | 1.60 | 122.5% | 0 | 1 |
| – | – | – | – | – | 220.00 | 0.00 | 1.25 | 117.6% | 0 | 4 |
| 1 | 0 | 135.1% | 154.70 | 162.10 | 225.00 | 0.00 | 0.80 | 113.7% | 1 | 1 |
| – | – | – | – | – | 230.00 | 0.00 | 0.35 | 108.8% | 0 | 256 |
| – | – | – | – | – | 235.00 | 0.00 | 1.50 | 104.9% | 0 | 10 |
| 1 | 0 | 126.4% | 139.80 | 147.10 | 240.00 | 0.00 | 1.45 | 100.0% | 165 | 178 |
| – | – | – | – | – | 245.00 | 0.00 | 1.50 | 96.1% | 0 | 8 |
| 1 | 0 | 120.5% | 129.80 | 137.20 | 250.00 | 0.00 | 0.45 | 92.2% | 0 | 23 |
| 5 | 0 | 114.7% | 124.80 | 132.20 | 255.00 | 0.00 | 1.90 | 88.3% | 0 | 34 |
| – | – | – | – | – | 260.00 | 0.00 | 2.10 | 84.4% | 0 | 8 |
| 1 | 0 | 104.9% | 114.80 | 122.20 | 265.00 | 0.00 | 2.10 | 80.5% | 0 | 21 |
| 1 | 0 | 99.0% | 109.80 | 117.20 | 270.00 | 0.00 | 1.60 | 76.6% | 0 | 33 |
| 1 | 0 | 94.2% | 104.80 | 112.20 | 275.00 | 0.00 | 0.80 | 72.7% | 0 | 17 |
| – | – | – | – | – | 280.00 | 0.05 | 1.90 | 121.5% | 0 | 33 |
| 1 | 0 | 91.2% | 94.90 | 102.30 | 285.00 | 0.00 | 4.30 | 65.9% | 0 | 13 |
| 1 | 0 | 86.4% | 89.90 | 97.30 | 290.00 | 0.00 | 2.10 | 62.0% | 0 | 14 |
| 1 | 0 | 84.4% | 85.00 | 92.30 | 295.00 | 0.00 | 0.45 | 58.1% | 0 | 5 |
| 3 | 0 | 81.5% | 80.00 | 87.40 | 300.00 | 0.15 | 0.45 | 80.5% | 0 | 53 |
| 3 | 0 | 79.5% | 75.10 | 82.50 | 305.00 | 0.00 | 1.55 | 51.2% | 0 | 9 |
| – | – | – | – | – | 310.00 | 0.00 | 1.50 | 48.3% | 0 | 14 |
| 6 | 0 | 77.6% | 65.40 | 72.80 | 315.00 | 0.35 | 1.30 | 79.5% | 66 | 79 |
| 5 | 0 | 76.6% | 60.60 | 68.10 | 320.00 | 0.10 | 1.70 | 75.6% | 3 | 41 |
| 1 | 0 | 76.6% | 56.00 | 63.40 | 325.00 | 0.15 | 2.90 | 79.5% | 511 | 21 |
| 4 | 0 | 75.6% | 51.40 | 58.80 | 330.00 | 0.75 | 2.70 | 76.6% | 3 | 78 |
| 2 | 0 | 75.6% | 46.70 | 54.50 | 335.00 | 1.10 | 4.30 | 80.5% | 0 | 10 |
| 1 | 0 | 78.6% | 43.20 | 50.30 | 340.00 | 1.30 | 3.90 | 72.7% | 2 | 42 |
| 3 | 0 | 75.6% | 38.40 | 46.10 | 345.00 | 1.85 | 7.70 | 82.5% | 14 | 124 |
| 18 | 0 | 77.6% | 34.90 | 42.10 | 350.00 | 0.80 | 6.00 | 65.9% | 10 | 98 |
| – | – | – | – | – | 352.50 | 1.75 | 8.90 | 75.6% | 0 | 3 |
| 4 | 0 | 79.5% | 31.90 | 38.30 | 355.00 | 2.65 | 8.00 | 71.7% | 0 | 49 |
| 10 | 0 | 75.6% | 28.20 | 36.90 | 357.50 | 2.75 | 8.60 | 69.8% | 2 | 7 |
| 18 | 4 | 77.6% | 27.30 | 35.00 | 360.00 | 2.95 | 10.60 | 71.7% | 5 | 20 |
| – | – | – | – | – | 362.50 | 5.10 | 11.50 | 75.6% | 0 | 1 |
| 19 | 0 | 73.7% | 23.30 | 31.00 | 365.00 | 4.60 | 11.40 | 69.8% | 1 | 59 |
| 0 | 4 | 74.7% | 21.70 | 29.60 | 367.50 | 5.40 | 13.30 | 72.7% | 0 | 5 |
| 17 | 0 | 74.7% | 20.30 | 27.90 | 370.00 | 7.00 | 13.10 | 71.7% | 35 | 70 |
| – | – | – | – | – | 372.50 | 7.40 | 14.80 | 71.7% | 0 | 2 |
| 12 | 0 | 74.7% | 17.30 | 25.20 | 375.00 | 8.40 | 15.90 | 71.7% | 534 | 28 |
| – | – | – | – | – | 377.50 | 9.60 | 17.50 | 72.7% | 0 | 1 |
| 224 | 21 | 73.7% | 14.40 | 22.20 | 380.00 | 10.70 | 15.70 | 65.9% | 12 | 30 |
| – | – | – | – | – | 382.50 | 11.70 | 17.40 | 66.9% | 13 | 1 |
| 3 | 4 | 72.7% | 11.70 | 19.70 | 385.00 | 13.30 | 20.20 | 70.8% | 3 | 7 |
| – | – | – | – | – | 387.50 | 15.00 | 22.50 | 73.7% | 1 | 2 |
| 8 | 2 | 76.6% | 11.40 | 17.50 | 390.00 | 16.00 | 23.30 | 70.8% | 0 | 18 |
| 783 | 3 | 74.7% | 9.90 | 15.90 | 392.50 | 17.50 | 25.50 | 72.7% | 0 | 2 |
| 18 | 0 | 72.7% | 7.80 | 15.30 | 395.00 | 20.40 | 26.00 | 73.7% | 0 | 3 |
| 2 | 0 | 72.7% | 6.90 | 14.60 | 397.50 | 21.00 | 27.20 | 69.8% | 0 | 26 |
| 46 | 24 | 72.7% | 6.00 | 13.80 | 400.00 | 23.30 | 30.10 | 74.7% | 3 | 8 |
| 2 | 1 | 74.7% | 5.70 | 13.00 | 402.50 | 24.20 | 30.20 | 68.8% | 1 | 8 |
| 874 | 4 | 72.7% | 4.50 | 12.20 | 405.00 | 25.90 | 33.60 | 72.7% | 5 | 27 |
| 3 | 1 | 73.7% | 4.20 | 11.50 | 407.50 | 27.00 | 34.10 | 66.9% | 0 | 4 |
| 49 | 2 | 76.6% | 5.40 | 9.90 | 410.00 | 29.00 | 36.00 | 67.8% | 0 | 17 |
| 3 | 0 | 72.7% | 2.50 | 10.00 | 412.50 | – | – | – | – | – |
| 6 | 4 | 73.7% | 1.95 | 9.80 | 415.00 | 34.30 | 39.50 | 70.8% | 6 | 1 |
| 4 | 0 | 75.6% | 2.40 | 9.30 | 417.50 | 35.00 | 42.40 | 69.8% | 5 | 1 |
| 53 | 34 | 68.8% | 2.20 | 6.00 | 420.00 | 37.00 | 45.10 | 70.8% | 0 | 135 |
| 1 | 0 | 77.6% | 1.80 | 8.30 | 422.50 | – | – | – | – | – |
| 18 | 2 | 63.9% | 1.00 | 4.50 | 425.00 | – | – | – | – | – |
| – | – | – | – | – | 427.50 | 43.30 | 50.80 | 68.8% | 0 | 3 |
| 458 | 20 | 80.5% | 1.35 | 7.20 | 430.00 | 45.50 | 53.50 | 70.8% | 0 | 6 |
| 14 | 516 | 83.4% | 1.50 | 6.60 | 435.00 | 50.00 | 58.00 | 71.7% | 0 | 3 |
| 28 | 2 | 80.5% | 0.05 | 6.00 | 440.00 | – | – | – | – | – |
| 2 | 0 | 83.4% | 0.10 | 5.50 | 445.00 | 59.40 | 66.80 | 71.7% | 0 | 1 |
| 17 | 1 | 72.7% | 0.70 | 2.05 | 450.00 | – | – | – | – | – |
| 5 | 0 | 88.3% | 0.45 | 4.50 | 455.00 | – | – | – | – | – |
| 92 | 3 | 81.5% | 0.40 | 2.55 | 460.00 | – | – | – | – | – |
| 16 | 1 | 43.4% | 0.00 | 1.25 | 465.00 | – | – | – | – | – |
| 38 | 0 | 45.4% | 0.00 | 1.50 | 470.00 | – | – | – | – | – |
| 11 | 0 | 47.3% | 0.00 | 1.50 | 475.00 | 88.30 | 95.70 | 75.6% | 0 | 12 |
| 34 | 4 | 49.3% | 0.00 | 1.30 | 480.00 | 93.30 | 100.70 | 79.5% | 0 | 17 |
| 14 | 0 | 52.2% | 0.00 | 2.35 | 485.00 | 98.20 | 105.60 | 79.5% | 0 | 1 |
| 24 | 0 | 54.2% | 0.00 | 1.90 | 490.00 | – | – | – | – | – |
| 23 | 5 | 88.3% | 0.05 | 1.00 | 495.00 | – | – | – | – | – |
| 22 | 2 | 58.1% | 0.00 | 0.70 | 500.00 | 113.20 | 120.50 | 86.4% | 0 | 5 |
| 42 | 0 | 60.0% | 0.00 | 1.50 | 505.00 | – | – | – | – | – |
| 21 | 0 | 62.0% | 0.00 | 1.30 | 510.00 | – | – | – | – | – |
| 12 | 6 | 65.9% | 0.00 | 1.00 | 520.00 | – | – | – | – | – |
| 8 | 0 | 68.8% | 0.00 | 2.35 | 530.00 | – | – | – | – | – |
| 8 | 0 | 72.7% | 0.00 | 1.10 | 540.00 | – | – | – | – | – |
| 14 | 1 | 76.6% | 0.00 | 1.90 | 550.00 | – | – | – | – | – |
| 15 | 10 | 79.5% | 0.00 | 1.00 | 560.00 | – | – | – | – | – |
| 225 | 6 | 83.4% | 0.00 | 0.15 | 570.00 | – | – | – | – | – |
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.