| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 180.00 | 0.00 | 0.05 | 195.6% | 10 | 0 |
| – | – | – | – | – | 185.00 | 0.00 | 0.05 | 187.8% | 0 | 185 |
| – | – | – | – | – | 190.00 | 0.00 | 0.05 | 180.0% | 10 | 70 |
| – | – | – | – | – | 195.00 | 0.00 | 0.05 | 172.2% | 10 | 189 |
| – | – | – | – | – | 200.00 | 0.00 | 0.05 | 165.4% | 0 | 104 |
| – | – | – | – | – | 205.00 | 0.00 | 0.05 | 158.6% | 0 | 203 |
| – | – | – | – | – | 210.00 | 0.00 | 0.05 | 151.7% | 20 | 65 |
| – | – | – | – | – | 215.00 | 0.00 | 0.05 | 144.9% | 0 | 206 |
| – | – | – | – | – | 220.00 | 0.00 | 0.05 | 138.1% | 0 | 325 |
| – | – | – | – | – | 225.00 | 0.00 | 0.05 | 131.2% | 0 | 45 |
| 1 | 0 | 1.5% | 113.20 | 117.25 | 230.00 | 0.00 | 0.05 | 125.4% | 0 | 28 |
| – | – | – | – | – | 235.00 | 0.00 | 0.05 | 119.5% | 0 | 29 |
| 1 | 0 | 1.5% | 103.25 | 107.15 | 240.00 | 0.00 | 0.05 | 112.7% | 0 | 89 |
| 7 | 0 | 1.5% | 98.20 | 102.20 | 245.00 | 0.00 | 0.05 | 106.9% | 0 | 200 |
| 5 | 0 | 107.8% | 93.30 | 97.20 | 250.00 | 0.00 | 0.05 | 101.0% | 1 | 55 |
| – | – | – | – | – | 255.00 | 0.00 | 0.05 | 95.1% | 3 | 57 |
| – | – | – | – | – | 260.00 | 0.00 | 0.05 | 89.3% | 1 | 134 |
| – | – | – | – | – | 265.00 | 0.00 | 0.05 | 84.4% | 84 | 12 |
| 1 | 0 | 90.3% | 73.30 | 77.25 | 270.00 | 0.00 | 0.05 | 78.6% | 0 | 59 |
| – | – | – | – | – | 275.00 | 0.03 | 0.10 | 89.3% | 49 | 53 |
| 2 | 0 | 77.6% | 63.45 | 67.10 | 280.00 | 0.03 | 0.10 | 82.5% | 176 | 524 |
| 20 | 0 | 1.5% | 60.75 | 64.70 | 282.50 | 0.02 | 0.06 | 74.7% | 0 | 114 |
| 21 | 0 | 60.0% | 58.30 | 62.20 | 285.00 | 0.02 | 0.10 | 75.6% | 31 | 54 |
| 15 | 0 | 57.1% | 55.80 | 59.70 | 287.50 | 0.02 | 0.06 | 68.8% | 81 | 66 |
| 26 | 0 | 68.8% | 53.40 | 57.20 | 290.00 | 0.03 | 0.10 | 70.8% | 60 | 195 |
| 22 | 0 | 1.5% | 51.00 | 53.90 | 292.50 | 0.05 | 0.12 | 68.8% | 2 | 111 |
| 30 | 2 | 1.5% | 48.85 | 51.05 | 295.00 | 0.06 | 0.10 | 64.9% | 2 | 125 |
| 2 | 0 | 59.0% | 45.80 | 49.80 | 297.50 | 0.05 | 0.11 | 62.0% | 10 | 145 |
| 8 | 244 | 1.5% | 44.15 | 46.00 | 300.00 | 0.05 | 0.08 | 58.1% | 122 | 7,272 |
| 15 | 0 | 1.5% | 40.90 | 43.95 | 302.50 | 0.06 | 0.08 | 55.1% | 55 | 70 |
| 26 | 3 | 1.5% | 38.60 | 41.80 | 305.00 | 0.07 | 0.08 | 53.2% | 31 | 402 |
| 18 | 11 | 1.5% | 36.10 | 39.30 | 307.50 | 0.07 | 0.09 | 50.3% | 35 | 99 |
| 67 | 6 | 1.5% | 33.65 | 36.25 | 310.00 | 0.08 | 0.10 | 47.3% | 163 | 456 |
| 53 | 6 | 45.4% | 31.10 | 34.60 | 312.50 | 0.10 | 0.11 | 46.4% | 140 | 415 |
| 10 | 13 | 43.4% | 28.75 | 32.00 | 315.00 | 0.12 | 0.13 | 43.4% | 565 | 684 |
| 10 | 0 | 1.5% | 26.35 | 28.70 | 317.50 | 0.14 | 0.16 | 41.5% | 332 | 301 |
| 37 | 81 | 47.3% | 24.80 | 26.60 | 320.00 | 0.18 | 0.19 | 39.5% | 850 | 602 |
| 20 | 26 | 38.6% | 21.80 | 24.25 | 322.50 | 0.23 | 0.25 | 38.6% | 448 | 371 |
| 71 | 86 | 38.6% | 19.75 | 21.55 | 325.00 | 0.32 | 0.33 | 36.6% | 1,945 | 1,355 |
| 87 | 18 | 36.6% | 17.50 | 19.05 | 327.50 | 0.45 | 0.47 | 35.6% | 554 | 443 |
| 900 | 477 | 33.7% | 15.40 | 16.25 | 330.00 | 0.62 | 0.65 | 34.7% | 2,380 | 891 |
| 157 | 32 | 32.7% | 13.00 | 14.10 | 332.50 | 0.90 | 0.92 | 33.7% | 2,652 | 664 |
| 833 | 795 | 33.7% | 11.25 | 11.85 | 335.00 | 1.28 | 1.31 | 33.7% | 4,588 | 1,198 |
| 312 | 862 | 33.7% | 9.45 | 9.90 | 337.50 | 1.82 | 1.85 | 33.7% | 4,173 | 1,532 |
| 1,418 | 5,674 | 33.7% | 7.70 | 8.10 | 340.00 | 2.53 | 2.57 | 32.7% | 6,949 | 871 |
| 440 | 11,060 | 33.7% | 6.15 | 6.40 | 342.50 | 3.45 | 3.50 | 32.7% | 7,433 | 385 |
| 1,117 | 13,660 | 33.7% | 4.80 | 5.10 | 345.00 | 4.50 | 4.65 | 32.7% | 5,816 | 575 |
| 1,271 | 4,484 | 33.7% | 3.80 | 3.85 | 347.50 | 5.85 | 6.15 | 33.7% | 656 | 307 |
| 5,807 | 10,159 | 33.7% | 2.89 | 2.95 | 350.00 | 7.40 | 7.80 | 33.7% | 1,157 | 208 |
| 453 | 3,484 | 34.7% | 2.17 | 2.19 | 352.50 | 9.15 | 9.90 | 35.6% | 86 | 80 |
| 1,322 | 4,913 | 34.7% | 1.61 | 1.66 | 355.00 | 11.10 | 11.95 | 36.6% | 63 | 143 |
| 1,170 | 1,939 | 35.6% | 1.19 | 1.22 | 357.50 | 12.10 | 14.05 | 30.8% | 26 | 45 |
| 7,035 | 8,343 | 35.6% | 0.87 | 0.90 | 360.00 | 15.25 | 16.10 | 36.6% | 42 | 41 |
| 487 | 2,437 | 36.6% | 0.64 | 0.66 | 362.50 | 17.20 | 19.40 | 42.5% | 8 | 8 |
| 725 | 2,166 | 37.6% | 0.47 | 0.49 | 365.00 | 19.30 | 21.65 | 41.5% | 57 | 6 |
| 1,536 | 1,281 | 37.6% | 0.34 | 0.37 | 367.50 | 20.95 | 24.15 | 37.6% | 6 | 26 |
| 1,936 | 1,988 | 38.6% | 0.26 | 0.28 | 370.00 | 24.65 | 26.40 | 49.3% | 3 | 167 |
| 683 | 825 | 40.5% | 0.20 | 0.21 | 372.50 | 25.75 | 29.10 | 40.5% | 4 | 26 |
| 1,652 | 773 | 41.5% | 0.15 | 0.17 | 375.00 | 28.20 | 31.55 | 40.5% | 10 | 14 |
| 383 | 147 | 42.5% | 0.12 | 0.14 | 377.50 | 30.70 | 34.00 | 42.5% | 7 | 15 |
| 1,317 | 1,105 | 43.4% | 0.11 | 0.12 | 380.00 | 33.40 | 36.35 | 46.4% | 0 | 8 |
| 303 | 101 | 45.4% | 0.09 | 0.10 | 382.50 | 35.65 | 39.05 | 47.3% | 0 | 1 |
| 452 | 81 | 46.4% | 0.08 | 0.09 | 385.00 | 38.30 | 41.55 | 53.2% | 0 | 2 |
| 571 | 33 | 49.3% | 0.07 | 0.08 | 387.50 | – | – | – | – | – |
| 1,152 | 185 | 50.3% | 0.06 | 0.08 | 390.00 | – | – | – | – | – |
| 168 | 1 | 53.2% | 0.06 | 0.07 | 392.50 | 46.45 | 48.90 | 70.8% | 0 | 1 |
| 125 | 43 | 54.2% | 0.05 | 0.07 | 395.00 | – | – | – | – | – |
| 228 | 22 | 56.1% | 0.05 | 0.07 | 397.50 | – | – | – | – | – |
| 4,608 | 200 | 59.0% | 0.05 | 0.09 | 400.00 | – | – | – | – | – |
| 257 | 7 | 64.9% | 0.04 | 0.18 | 402.50 | – | – | – | – | – |
| 101 | 25 | 61.0% | 0.04 | 0.06 | 405.00 | – | – | – | – | – |
| 218 | 16 | 67.8% | 0.03 | 0.10 | 410.00 | – | – | – | – | – |
| 74 | 21 | 71.7% | 0.03 | 0.10 | 415.00 | – | – | – | – | – |
| 111 | 4 | 71.7% | 0.03 | 0.06 | 420.00 | – | – | – | – | – |
| 72 | 3 | 75.6% | 0.02 | 0.05 | 425.00 | 78.10 | 81.65 | 90.3% | 0 | 14 |
| 416 | 301 | 79.5% | 0.02 | 0.05 | 430.00 | – | – | – | – | – |
| 139 | 0 | 80.5% | 0.01 | 0.05 | 435.00 | – | – | – | – | – |
| 107 | 5 | 84.4% | 0.02 | 0.04 | 440.00 | – | – | – | – | – |
| 146 | 0 | 84.4% | 0.01 | 0.03 | 445.00 | – | – | – | – | – |
| 475 | 322 | 91.2% | 0.02 | 0.04 | 450.00 | – | – | – | – | – |
| 38 | 0 | 97.1% | 0.02 | 0.05 | 455.00 | – | – | – | – | – |
| 148 | 8 | 100.0% | 0.02 | 0.05 | 460.00 | – | – | – | – | – |
| 58 | 9 | 103.9% | 0.02 | 0.05 | 465.00 | – | – | – | – | – |
| 58 | 108 | 103.9% | 0.02 | 0.03 | 470.00 | – | – | – | – | – |
| 5 | 1 | 106.9% | 0.01 | 0.05 | 475.00 | – | – | – | – | – |
| 27 | 1 | 110.8% | 0.01 | 0.05 | 480.00 | – | – | – | – | – |
| 20 | 55 | 113.7% | 0.01 | 0.05 | 485.00 | – | – | – | – | – |
| 11 | 2 | 105.9% | 0.00 | 0.05 | 490.00 | – | – | – | – | – |
| 20 | 0 | 108.8% | 0.00 | 0.05 | 495.00 | – | – | – | – | – |
| 36 | 2 | 111.7% | 0.00 | 0.05 | 500.00 | – | – | – | – | – |
| 20 | 2 | 114.7% | 0.00 | 0.05 | 505.00 | – | – | – | – | – |
| 17 | 27 | 116.6% | 0.00 | 0.05 | 510.00 | – | – | – | – | – |
| 25 | 2 | 119.5% | 0.00 | 0.05 | 515.00 | – | – | – | – | – |
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.