| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 215.00 | 0.00 | 0.05 | 123.4% | 0 | 41 |
| – | – | – | – | – | 220.00 | 0.00 | 0.06 | 118.6% | 0 | 45 |
| – | – | – | – | – | 225.00 | 0.00 | 0.01 | 114.7% | 0 | 44 |
| – | – | – | – | – | 230.00 | 0.00 | 0.01 | 109.8% | 0 | 19 |
| – | – | – | – | – | 235.00 | 0.00 | 0.01 | 105.9% | 0 | 54 |
| – | – | – | – | – | 240.00 | 0.00 | 0.10 | 101.0% | 0 | 21 |
| – | – | – | – | – | 245.00 | 0.00 | 0.10 | 97.1% | 0 | 9 |
| – | – | – | – | – | 250.00 | 0.00 | 0.01 | 93.2% | 0 | 128 |
| – | – | – | – | – | 255.00 | 0.00 | 0.14 | 89.3% | 1 | 30 |
| – | – | – | – | – | 260.00 | 0.00 | 2.03 | 85.4% | 45 | 269 |
| – | – | – | – | – | 265.00 | 0.00 | 0.30 | 81.5% | 26 | 313 |
| 3 | 3 | 132.2% | 113.30 | 118.55 | 270.00 | 0.01 | 0.07 | 88.3% | 44 | 200 |
| – | – | – | – | – | 275.00 | 0.01 | 0.06 | 81.5% | 3 | 383 |
| – | – | – | – | – | 280.00 | 0.01 | 0.07 | 79.5% | 37 | 85 |
| – | – | – | – | – | 285.00 | 0.01 | 0.09 | 77.6% | 24 | 40 |
| 1 | 0 | 109.8% | 93.35 | 98.60 | 290.00 | 0.01 | 0.12 | 75.6% | 2 | 5 |
| – | – | – | – | – | 295.00 | 0.01 | 0.13 | 71.7% | 22 | 249 |
| 5 | 3 | 99.0% | 83.55 | 88.40 | 300.00 | 0.01 | 0.17 | 69.8% | 20 | 29 |
| – | – | – | – | – | 305.00 | 0.01 | 0.19 | 66.9% | 8 | 97 |
| 1 | 0 | 89.3% | 73.50 | 78.65 | 310.00 | 0.00 | 0.75 | 49.3% | 0 | 451 |
| – | – | – | – | – | 315.00 | 0.00 | 0.75 | 45.4% | 0 | 105 |
| 3 | 0 | 77.6% | 63.40 | 68.65 | 320.00 | 0.00 | 0.63 | 42.5% | 0 | 115 |
| – | – | – | – | – | 325.00 | 0.00 | 1.50 | 39.5% | 0 | 24 |
| – | – | – | – | – | 330.00 | 0.00 | 0.16 | 35.6% | 104 | 54 |
| – | – | – | – | – | 335.00 | 0.05 | 0.18 | 42.5% | 5 | 86 |
| 6 | 1 | 1.5% | 43.55 | 46.70 | 340.00 | 0.02 | 0.26 | 40.5% | 6 | 283 |
| 2 | 0 | 36.6% | 38.60 | 41.95 | 345.00 | 0.00 | 0.25 | 25.9% | 35 | 31 |
| 9 | 0 | 48.3% | 33.65 | 38.90 | 350.00 | 0.09 | 0.34 | 34.7% | 13 | 147 |
| 5 | 0 | 31.7% | 29.35 | 31.50 | 355.00 | 0.21 | 0.37 | 31.7% | 27 | 113 |
| 0 | 12 | 42.5% | 26.50 | 31.55 | 357.50 | 0.31 | 0.45 | 30.8% | 1 | 0 |
| 1 | 12 | 36.6% | 23.90 | 28.35 | 360.00 | 0.43 | 0.53 | 29.8% | 55 | 89 |
| – | – | – | – | – | 362.50 | 0.12 | 0.67 | 26.9% | 38 | 0 |
| 2 | 0 | 27.8% | 19.70 | 22.00 | 365.00 | 0.55 | 0.85 | 27.8% | 18 | 68 |
| – | – | – | – | – | 367.50 | 0.92 | 1.25 | 28.8% | 15 | 0 |
| 11 | 2 | 25.9% | 15.55 | 17.00 | 370.00 | 1.25 | 1.41 | 27.8% | 117 | 602 |
| – | – | – | – | – | 372.50 | 1.66 | 1.86 | 26.9% | 79 | 0 |
| 8 | 1 | 26.9% | 11.75 | 13.00 | 375.00 | 1.93 | 2.45 | 26.9% | 143 | 380 |
| – | – | – | – | – | 377.50 | 2.82 | 3.25 | 26.9% | 14 | 118 |
| 10 | 7 | 26.9% | 8.60 | 9.30 | 380.00 | 3.65 | 4.10 | 26.9% | 102 | 375 |
| 3 | 23 | 26.9% | 7.20 | 7.70 | 382.50 | 4.70 | 5.10 | 26.9% | 265 | 619 |
| 12 | 148 | 26.9% | 5.80 | 6.40 | 385.00 | 5.85 | 6.35 | 26.9% | 481 | 475 |
| 35 | 95 | 26.9% | 4.80 | 5.20 | 387.50 | 6.75 | 7.70 | 25.9% | 206 | 418 |
| 140 | 209 | 26.9% | 3.85 | 4.10 | 390.00 | 8.65 | 9.20 | 26.9% | 412 | 927 |
| 48 | 74 | 26.9% | 3.00 | 3.25 | 392.50 | 10.20 | 10.85 | 26.9% | 25 | 166 |
| 150 | 184 | 26.9% | 2.31 | 2.65 | 395.00 | 11.95 | 13.30 | 28.8% | 60 | 306 |
| 165 | 187 | 26.9% | 1.74 | 1.96 | 397.50 | 12.70 | 15.85 | 26.9% | 17 | 93 |
| 686 | 430 | 26.9% | 1.31 | 1.46 | 400.00 | 15.00 | 17.55 | 26.9% | 15 | 628 |
| 89 | 54 | 26.9% | 0.88 | 1.13 | 402.50 | 17.70 | 19.30 | 27.8% | 2 | 20 |
| 378 | 218 | 26.9% | 0.72 | 0.82 | 405.00 | 20.00 | 21.45 | 27.8% | 49 | 400 |
| 59 | 77 | 26.9% | 0.51 | 0.65 | 407.50 | 22.15 | 24.65 | 31.7% | 5 | 7 |
| 965 | 819 | 26.9% | 0.37 | 0.46 | 410.00 | 24.75 | 26.65 | 32.7% | 13 | 516 |
| 72 | 78 | 26.9% | 0.10 | 0.47 | 412.50 | 25.80 | 29.55 | 28.8% | 1 | 3 |
| 1,827 | 811 | 27.8% | 0.10 | 0.33 | 415.00 | 28.35 | 32.10 | 30.8% | 5 | 584 |
| 81 | 7 | 20.0% | 0.00 | 0.28 | 417.50 | – | – | – | – | – |
| 255 | 167 | 28.8% | 0.04 | 0.19 | 420.00 | 34.20 | 36.70 | 38.6% | 1,314 | 869 |
| 53 | 2 | 22.0% | 0.00 | 0.16 | 422.50 | 36.65 | 39.05 | 38.6% | 106 | 71 |
| 639 | 530 | 23.9% | 0.00 | 0.26 | 425.00 | 37.55 | 41.80 | 1.5% | 45 | 29 |
| 18 | 1 | 24.9% | 0.00 | 0.25 | 427.50 | – | – | – | – | – |
| 353 | 47 | 25.9% | 0.00 | 0.13 | 430.00 | – | – | – | – | – |
| 11 | 0 | 26.9% | 0.00 | 0.56 | 432.50 | – | – | – | – | – |
| 216 | 33 | 28.8% | 0.00 | 0.29 | 435.00 | – | – | – | – | – |
| 286 | 21 | 30.8% | 0.00 | 0.05 | 440.00 | – | – | – | – | – |
| 209 | 4 | 33.7% | 0.00 | 0.04 | 445.00 | – | – | – | – | – |
| 661 | 0 | 41.5% | 0.01 | 0.09 | 450.00 | – | – | – | – | – |
| 183 | 0 | 37.6% | 0.00 | 0.28 | 455.00 | – | – | – | – | – |
| 408 | 6 | 53.2% | 0.01 | 0.26 | 460.00 | – | – | – | – | – |
| 69 | 1 | 42.5% | 0.00 | 0.14 | 465.00 | – | – | – | – | – |
| 66 | 0 | 44.4% | 0.00 | 0.28 | 470.00 | – | – | – | – | – |
| 43 | 0 | 46.4% | 0.00 | 0.56 | 475.00 | – | – | – | – | – |
| 53 | 0 | 48.3% | 0.00 | 0.56 | 480.00 | – | – | – | – | – |
| 32 | 0 | 51.2% | 0.00 | 1.49 | 485.00 | – | – | – | – | – |
| 59 | 0 | 53.2% | 0.00 | 1.50 | 490.00 | – | – | – | – | – |
| 25 | 0 | 55.1% | 0.00 | 3.45 | 495.00 | – | – | – | – | – |
| 201 | 2 | 57.1% | 0.00 | 0.01 | 500.00 | – | – | – | – | – |
| 5 | 0 | 59.0% | 0.00 | 2.66 | 505.00 | – | – | – | – | – |
| 42 | 0 | 61.0% | 0.00 | 4.30 | 510.00 | – | – | – | – | – |
| 52 | 0 | 64.9% | 0.00 | 4.25 | 520.00 | – | – | – | – | – |
| 24 | 0 | 68.8% | 0.00 | 4.25 | 530.00 | – | – | – | – | – |
| 37 | 0 | 71.7% | 0.00 | 4.25 | 540.00 | – | – | – | – | – |
| 202 | 22 | 90.3% | 0.01 | 0.12 | 550.00 | – | – | – | – | – |
| 214 | 0 | 78.6% | 0.00 | 0.01 | 560.00 | – | – | – | – | – |
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.