| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 189.25 | 192.75 | 225.00 | 0.00 | 0.05 | 129.3% | 0 | 227 |
| 6 | 0 | 1.5% | 184.40 | 187.85 | 230.00 | 0.00 | 0.05 | 124.4% | 0 | 1,163 |
| 8 | 0 | 123.4% | 179.30 | 183.10 | 235.00 | 0.00 | 0.05 | 120.5% | 0 | 359 |
| 7 | 0 | 1.5% | 174.20 | 178.10 | 240.00 | 0.00 | 0.05 | 116.6% | 0 | 155 |
| 6 | 0 | 124.4% | 169.40 | 173.05 | 245.00 | 0.00 | 0.05 | 111.7% | 0 | 309 |
| 13 | 0 | 1.5% | 164.35 | 167.95 | 250.00 | 0.00 | 0.05 | 107.8% | 0 | 643 |
| 12 | 0 | 1.5% | 159.40 | 162.55 | 255.00 | 0.00 | 0.08 | 103.9% | 79 | 690 |
| 21 | 0 | 123.4% | 154.40 | 158.20 | 260.00 | 0.00 | 0.08 | 100.0% | 24 | 5,520 |
| 26 | 0 | 1.5% | 149.20 | 153.15 | 265.00 | 0.00 | 0.10 | 96.1% | 11 | 267 |
| 17 | 0 | 88.3% | 144.45 | 148.00 | 270.00 | 0.00 | 0.09 | 92.2% | 2 | 1,918 |
| 4 | 0 | 1.5% | 139.45 | 142.90 | 275.00 | 0.00 | 0.03 | 89.3% | 44 | 103 |
| 7 | 0 | 1.5% | 134.25 | 138.15 | 280.00 | 0.00 | 0.10 | 85.4% | 5 | 264 |
| 3 | 0 | 1.5% | 129.25 | 133.15 | 285.00 | 0.00 | 0.10 | 81.5% | 4 | 69 |
| 1 | 0 | 97.1% | 124.50 | 128.15 | 290.00 | 0.01 | 0.06 | 86.4% | 36 | 131 |
| – | – | – | – | – | 295.00 | 0.01 | 0.06 | 82.5% | 4 | 78 |
| 16 | 1 | 90.3% | 114.50 | 118.20 | 300.00 | 0.02 | 0.06 | 80.5% | 13 | 247 |
| 3 | 0 | 86.4% | 109.50 | 113.20 | 305.00 | 0.01 | 0.08 | 77.6% | 7 | 71 |
| 13 | 0 | 91.2% | 105.55 | 107.45 | 310.00 | 0.01 | 0.07 | 73.7% | 1 | 501 |
| – | – | – | – | – | 315.00 | 0.04 | 0.06 | 71.7% | 13 | 202 |
| 18 | 0 | 82.5% | 95.55 | 97.45 | 320.00 | 0.05 | 0.06 | 68.8% | 90 | 456 |
| 1 | 0 | 80.5% | 90.60 | 92.50 | 325.00 | 0.02 | 0.09 | 65.9% | 3 | 596 |
| 1 | 0 | 75.6% | 85.60 | 87.50 | 330.00 | 0.03 | 0.10 | 62.9% | 763 | 1,099 |
| 3 | 0 | 71.7% | 80.60 | 82.50 | 335.00 | 0.05 | 0.11 | 60.0% | 33 | 352 |
| 2 | 0 | 68.8% | 75.65 | 77.55 | 340.00 | 0.05 | 0.13 | 57.1% | 150 | 661 |
| 2 | 0 | 63.9% | 70.65 | 72.55 | 345.00 | 0.08 | 0.16 | 55.1% | 12 | 324 |
| 19 | 0 | 60.0% | 65.70 | 67.55 | 350.00 | 0.13 | 0.19 | 54.2% | 45 | 1,005 |
| 22 | 0 | 57.1% | 60.75 | 62.60 | 355.00 | 0.15 | 0.22 | 51.2% | 39 | 473 |
| 35 | 4 | 53.2% | 55.75 | 57.60 | 360.00 | 0.18 | 0.31 | 49.3% | 471 | 884 |
| 12 | 0 | 51.2% | 50.85 | 52.70 | 365.00 | 0.24 | 0.28 | 45.4% | 46 | 761 |
| – | – | – | – | – | 367.50 | 0.18 | 0.33 | 43.4% | 8 | 0 |
| 82 | 1 | 47.3% | 45.90 | 47.75 | 370.00 | 0.30 | 0.34 | 43.4% | 94 | 1,476 |
| – | – | – | – | – | 372.50 | 0.26 | 0.42 | 41.5% | 18 | 0 |
| 85 | 0 | 43.4% | 40.85 | 42.85 | 375.00 | 0.39 | 0.47 | 41.5% | 131 | 500 |
| – | – | – | – | – | 377.50 | 0.38 | 0.53 | 39.5% | 16 | 0 |
| 183 | 0 | 34.7% | 35.20 | 38.05 | 380.00 | 0.54 | 0.65 | 39.5% | 551 | 1,362 |
| – | – | – | – | – | 382.50 | 0.63 | 0.76 | 38.6% | 47 | 0 |
| 56 | 1 | 39.5% | 31.45 | 33.20 | 385.00 | 0.77 | 0.89 | 37.6% | 568 | 593 |
| – | – | – | – | – | 387.50 | 0.94 | 1.08 | 37.6% | 259 | 0 |
| 374 | 1 | 38.6% | 26.90 | 28.55 | 390.00 | 1.12 | 1.29 | 36.6% | 413 | 1,087 |
| 12 | 0 | 37.6% | 24.65 | 26.20 | 392.50 | 1.40 | 1.58 | 36.6% | 75 | 173 |
| 43 | 0 | 37.6% | 22.55 | 24.10 | 395.00 | 1.74 | 1.89 | 35.6% | 169 | 585 |
| 15 | 17 | 36.6% | 20.45 | 21.95 | 397.50 | 2.12 | 2.32 | 35.6% | 78 | 569 |
| 522 | 55 | 36.6% | 18.50 | 19.90 | 400.00 | 2.60 | 2.78 | 34.7% | 211 | 5,735 |
| 1 | 0 | 35.6% | 16.60 | 17.80 | 402.50 | 3.15 | 3.55 | 35.6% | 91 | 96 |
| 568 | 3 | 35.6% | 14.85 | 16.05 | 405.00 | 3.75 | 4.20 | 34.7% | 226 | 1,273 |
| 3 | 0 | 35.6% | 13.30 | 14.10 | 407.50 | 4.30 | 5.00 | 34.7% | 597 | 209 |
| 543 | 69 | 35.6% | 11.70 | 12.55 | 410.00 | 5.00 | 5.80 | 33.7% | 404 | 3,041 |
| 171 | 55 | 34.7% | 10.20 | 10.80 | 412.50 | 6.15 | 6.85 | 33.7% | 577 | 734 |
| 665 | 708 | 34.7% | 8.85 | 9.55 | 415.00 | 7.45 | 7.95 | 33.7% | 215 | 350 |
| 1,991 | 743 | 34.7% | 7.70 | 8.05 | 417.50 | 8.45 | 9.20 | 33.7% | 95 | 142 |
| 969 | 466 | 34.7% | 6.60 | 6.95 | 420.00 | 9.45 | 10.80 | 32.7% | 29 | 387 |
| 450 | 490 | 33.7% | 5.45 | 6.00 | 422.50 | 11.45 | 12.15 | 33.7% | 10 | 89 |
| 1,202 | 773 | 33.7% | 4.55 | 5.05 | 425.00 | 12.90 | 13.95 | 33.7% | 7 | 179 |
| 1,989 | 407 | 34.7% | 3.95 | 4.25 | 427.50 | 14.75 | 15.80 | 34.7% | 1 | 64 |
| 881 | 332 | 34.7% | 3.25 | 3.60 | 430.00 | 16.55 | 18.05 | 35.6% | 157 | 633 |
| 613 | 380 | 34.7% | 2.75 | 2.96 | 432.50 | 18.15 | 19.65 | 33.7% | 31 | 136 |
| 548 | 194 | 34.7% | 2.26 | 2.44 | 435.00 | 20.05 | 21.75 | 33.7% | 5 | 233 |
| 239 | 47 | 34.7% | 1.85 | 2.02 | 437.50 | 22.40 | 24.40 | 36.6% | 0 | 26 |
| 1,951 | 433 | 34.7% | 1.52 | 1.69 | 440.00 | 24.25 | 26.05 | 33.7% | 6 | 1,155 |
| 175 | 103 | 35.6% | 1.23 | 1.51 | 442.50 | 26.35 | 28.50 | 34.7% | 0 | 98 |
| 1,236 | 277 | 35.6% | 1.01 | 1.31 | 445.00 | 29.00 | 30.65 | 35.6% | 0 | 15 |
| 308 | 9 | 35.6% | 0.80 | 0.91 | 447.50 | 31.00 | 32.95 | 34.7% | 0 | 15 |
| 1,931 | 411 | 35.6% | 0.69 | 0.77 | 450.00 | 33.50 | 35.30 | 36.6% | 21 | 324 |
| 105 | 25 | 35.6% | 0.52 | 0.62 | 452.50 | – | – | – | – | – |
| 2,179 | 54 | 35.6% | 0.36 | 0.51 | 455.00 | 38.20 | 40.10 | 36.6% | 20 | 18 |
| 0 | 2 | 36.6% | 0.27 | 0.55 | 457.50 | – | – | – | – | – |
| 830 | 89 | 36.6% | 0.28 | 0.33 | 460.00 | 43.15 | 44.95 | 38.6% | 1 | 23 |
| 337 | 152 | 37.6% | 0.15 | 0.27 | 465.00 | – | – | – | – | – |
| 391 | 49 | 38.6% | 0.12 | 0.15 | 470.00 | 53.05 | 55.10 | 46.4% | 0 | 1 |
| 183 | 4 | 39.5% | 0.02 | 0.20 | 475.00 | – | – | – | – | – |
| 534 | 12 | 40.5% | 0.05 | 0.10 | 480.00 | – | – | – | – | – |
| 386 | 4 | 41.5% | 0.01 | 0.11 | 485.00 | – | – | – | – | – |
| 2,087 | 184 | 43.4% | 0.01 | 0.09 | 490.00 | – | – | – | – | – |
| 174 | 5 | 45.4% | 0.01 | 0.09 | 495.00 | – | – | – | – | – |
| 352 | 12 | 45.4% | 0.01 | 0.06 | 500.00 | – | – | – | – | – |
| 144 | 1 | 47.3% | 0.01 | 0.04 | 505.00 | – | – | – | – | – |
| 146 | 0 | 45.4% | 0.00 | 0.09 | 510.00 | – | – | – | – | – |
| 68 | 3 | 47.3% | 0.00 | 0.07 | 515.00 | – | – | – | – | – |
| 67 | 4 | 49.3% | 0.00 | 0.13 | 520.00 | – | – | – | – | – |
| 79 | 0 | 52.2% | 0.00 | 0.13 | 530.00 | – | – | – | – | – |
| 71 | 4 | 56.1% | 0.00 | 0.05 | 540.00 | – | – | – | – | – |
| 57 | 0 | 60.0% | 0.00 | 0.09 | 550.00 | – | – | – | – | – |
| 43 | 0 | 63.9% | 0.00 | 0.24 | 560.00 | – | – | – | – | – |
| 101 | 0 | 66.9% | 0.00 | 0.12 | 570.00 | – | – | – | – | – |
| 78 | 0 | 70.8% | 0.00 | 0.44 | 580.00 | – | – | – | – | – |
| 28 | 0 | 73.7% | 0.00 | 0.05 | 590.00 | – | – | – | – | – |
| 160 | 0 | 76.6% | 0.00 | 0.32 | 600.00 | – | – | – | – | – |
| 101 | 0 | 79.5% | 0.00 | 0.24 | 610.00 | – | – | – | – | – |
| 153 | 0 | 83.4% | 0.00 | 0.31 | 620.00 | – | – | – | – | – |
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.