| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 186 | 100 | 209.3% | 286.10 | 293.05 | 300.00 | 0.05 | 0.16 | 168.3% | 335 | 1,594 |
| 37 | 0 | 199.5% | 275.15 | 284.00 | 310.00 | 0.10 | 0.18 | 165.4% | 22 | 607 |
| 159 | 0 | 206.4% | 266.15 | 273.95 | 320.00 | 0.07 | 0.15 | 153.7% | 61 | 396 |
| 1,038 | 4 | 170.3% | 256.05 | 262.60 | 330.00 | 0.09 | 0.23 | 152.7% | 29 | 515 |
| 184 | 4 | 187.8% | 246.45 | 253.65 | 340.00 | 0.15 | 0.27 | 149.8% | 31 | 561 |
| 320 | 1 | 175.1% | 236.30 | 243.50 | 350.00 | 0.14 | 0.39 | 146.8% | 237 | 885 |
| 230 | 0 | 167.3% | 226.35 | 233.55 | 360.00 | 0.07 | 0.36 | 135.1% | 10 | 578 |
| 116 | 2 | 160.5% | 216.45 | 223.60 | 370.00 | 0.18 | 0.49 | 136.1% | 0 | 805 |
| – | – | – | – | – | 377.50 | 0.18 | 0.60 | 133.2% | 1 | 19 |
| 506 | 0 | 143.9% | 206.40 | 212.95 | 380.00 | 0.28 | 0.56 | 133.2% | 150 | 1,211 |
| – | – | – | – | – | 382.50 | 0.18 | 0.63 | 131.2% | 0 | 1 |
| – | – | – | – | – | 385.00 | 0.25 | 1.46 | 143.9% | 26 | 1 |
| – | – | – | – | – | 387.50 | 0.37 | 0.75 | 133.2% | 126 | 1 |
| 649 | 0 | 120.5% | 195.65 | 202.90 | 390.00 | 0.46 | 0.78 | 133.2% | 166 | 843 |
| – | – | – | – | – | 392.50 | 0.33 | 1.09 | 134.2% | 4 | 3 |
| – | – | – | – | – | 395.00 | 0.39 | 0.65 | 126.4% | 4 | 19 |
| – | – | – | – | – | 397.50 | 0.30 | 0.70 | 123.4% | 0 | 18 |
| 263 | 5 | 144.9% | 186.70 | 194.20 | 400.00 | 0.60 | 0.80 | 128.3% | 243 | 1,334 |
| – | – | – | – | – | 402.50 | 0.20 | 0.85 | 121.5% | 3 | 21 |
| – | – | – | – | – | 405.00 | 0.38 | 1.59 | 131.2% | 3 | 21 |
| – | – | – | – | – | 407.50 | 0.42 | 1.28 | 126.4% | 0 | 4 |
| 270 | 5 | 139.0% | 177.00 | 184.20 | 410.00 | 0.70 | 1.72 | 132.2% | 26 | 864 |
| – | – | – | – | – | 412.50 | 0.51 | 1.22 | 123.4% | 2 | 18 |
| – | – | – | – | – | 415.00 | 0.57 | 1.59 | 126.4% | 6 | 15 |
| – | – | – | – | – | 417.50 | 0.55 | 1.69 | 125.4% | 8 | 7 |
| 278 | 5 | 134.2% | 167.15 | 174.40 | 420.00 | 0.72 | 1.76 | 125.4% | 235 | 527 |
| – | – | – | – | – | 422.50 | 0.66 | 1.75 | 123.4% | 7 | 4 |
| – | – | – | – | – | 425.00 | 0.88 | 2.17 | 126.4% | 28 | 14 |
| – | – | – | – | – | 427.50 | 0.66 | 1.97 | 120.5% | 2 | 10 |
| 926 | 10 | 133.2% | 157.95 | 164.75 | 430.00 | 0.70 | 1.75 | 117.6% | 378 | 416 |
| – | – | – | – | – | 432.50 | 0.81 | 2.23 | 120.5% | 24 | 1 |
| – | – | – | – | – | 435.00 | 0.87 | 2.26 | 119.5% | 0 | 1 |
| – | – | – | – | – | 437.50 | 0.90 | 2.85 | 121.5% | 1 | 2 |
| 1,016 | 18 | 119.5% | 147.75 | 154.00 | 440.00 | 1.31 | 2.53 | 120.5% | 101 | 395 |
| – | – | – | – | – | 442.50 | 1.13 | 2.59 | 117.6% | 2 | 12 |
| – | – | – | – | – | 445.00 | 1.06 | 2.63 | 115.6% | 0 | 13 |
| – | – | – | – | – | 447.50 | 1.15 | 2.45 | 112.7% | 0 | 43 |
| 695 | 9 | 114.7% | 138.20 | 144.00 | 450.00 | 1.33 | 2.76 | 113.7% | 53 | 657 |
| – | – | – | – | – | 452.50 | 1.80 | 3.00 | 116.6% | 2 | 13 |
| – | – | – | – | – | 455.00 | 2.12 | 3.25 | 117.6% | 3 | 19 |
| – | – | – | – | – | 457.50 | 2.22 | 3.00 | 114.7% | 352 | 19 |
| 359 | 1 | 116.6% | 128.75 | 135.35 | 460.00 | 2.35 | 3.20 | 113.7% | 8 | 975 |
| – | – | – | – | – | 462.50 | 2.37 | 3.35 | 112.7% | 8 | 22 |
| – | – | – | – | – | 465.00 | 1.62 | 4.25 | 111.7% | 4 | 10 |
| – | – | – | – | – | 467.50 | 2.30 | 4.10 | 111.7% | 25 | 43 |
| 328 | 0 | 118.6% | 119.60 | 127.00 | 470.00 | 2.61 | 4.35 | 111.7% | 28 | 244 |
| – | – | – | – | – | 472.50 | 3.05 | 4.80 | 113.7% | 70 | 7 |
| – | – | – | – | – | 475.00 | 3.00 | 5.00 | 111.7% | 1 | 44 |
| – | – | – | – | – | 477.50 | 2.44 | 5.20 | 108.8% | 0 | 7 |
| 239 | 1 | 112.7% | 110.25 | 117.30 | 480.00 | 2.81 | 5.25 | 107.8% | 99 | 380 |
| – | – | – | – | – | 482.50 | 3.70 | 5.70 | 110.8% | 8 | 2 |
| 1 | 0 | 109.8% | 105.85 | 112.00 | 485.00 | 4.00 | 5.30 | 107.8% | 21 | 4 |
| – | – | – | – | – | 487.50 | 4.15 | 5.85 | 108.8% | 5 | 0 |
| 411 | 1 | 110.8% | 101.30 | 108.30 | 490.00 | 4.45 | 6.35 | 108.8% | 164 | 400 |
| – | – | – | – | – | 492.50 | 4.70 | 6.75 | 108.8% | 79 | 5 |
| – | – | – | – | – | 495.00 | 4.90 | 7.05 | 107.8% | 87 | 6 |
| – | – | – | – | – | 497.50 | 5.20 | 6.65 | 104.9% | 101 | 28 |
| 1,561 | 8 | 105.9% | 92.30 | 98.90 | 500.00 | 5.65 | 6.65 | 103.9% | 2,041 | 1,314 |
| – | – | – | – | – | 502.50 | 4.85 | 8.05 | 103.9% | 223 | 1 |
| 0 | 1 | 106.9% | 87.95 | 95.10 | 505.00 | 6.15 | 8.40 | 105.9% | 149 | 4 |
| 0 | 1 | 105.9% | 85.80 | 92.90 | 507.50 | 6.50 | 8.80 | 104.9% | 87 | 50 |
| 256 | 2 | 105.9% | 84.95 | 89.90 | 510.00 | 7.00 | 9.00 | 104.9% | 82 | 400 |
| – | – | – | – | – | 512.50 | 7.35 | 9.10 | 102.9% | 95 | 0 |
| 5 | 0 | 102.0% | 79.55 | 85.60 | 515.00 | 6.70 | 10.05 | 102.0% | 94 | 1 |
| 0 | 1 | 103.9% | 77.35 | 84.50 | 517.50 | 7.10 | 10.55 | 101.0% | 88 | 3 |
| 493 | 6 | 101.0% | 75.30 | 81.50 | 520.00 | 8.75 | 10.80 | 102.9% | 140 | 407 |
| 1 | 0 | 101.0% | 73.30 | 79.60 | 522.50 | 8.00 | 11.50 | 100.0% | 19 | 11 |
| 4 | 2 | 102.0% | 71.40 | 78.00 | 525.00 | 8.50 | 12.05 | 100.0% | 67 | 150 |
| 0 | 5 | 100.0% | 69.75 | 75.30 | 527.50 | 9.05 | 12.55 | 100.0% | 59 | 0 |
| 193 | 3 | 103.9% | 69.50 | 73.65 | 530.00 | 10.00 | 13.15 | 100.0% | 345 | 1,014 |
| – | – | – | – | – | 532.50 | 11.00 | 13.75 | 101.0% | 16 | 13 |
| 2 | 0 | 100.0% | 63.90 | 69.90 | 535.00 | 10.70 | 14.35 | 99.0% | 13 | 16 |
| 0 | 5 | 99.0% | 62.05 | 68.00 | 537.50 | 12.10 | 15.00 | 100.0% | 4 | 0 |
| 336 | 32 | 99.0% | 60.25 | 66.20 | 540.00 | 11.95 | 15.70 | 98.1% | 41 | 348 |
| – | – | – | – | – | 542.50 | 12.85 | 16.40 | 98.1% | 0 | 5 |
| 52 | 82 | 98.1% | 56.70 | 62.05 | 545.00 | 13.35 | 17.15 | 98.1% | 68 | 145 |
| – | – | – | – | – | 547.50 | 14.00 | 17.95 | 97.1% | 8 | 4 |
| 1,454 | 138 | 98.1% | 53.45 | 58.80 | 550.00 | 15.75 | 17.75 | 97.1% | 581 | 1,085 |
| 3 | 0 | 97.1% | 51.70 | 56.80 | 552.50 | 16.50 | 19.60 | 99.0% | 3 | 1 |
| 57 | 1 | 97.1% | 50.00 | 55.05 | 555.00 | 16.40 | 20.45 | 97.1% | 4 | 144 |
| – | – | – | – | – | 557.50 | 17.40 | 21.35 | 97.1% | 3 | 1 |
| 415 | 11 | 97.1% | 46.90 | 51.80 | 560.00 | 18.95 | 22.30 | 98.1% | 62 | 413 |
| 2 | 0 | 97.1% | 45.40 | 50.25 | 562.50 | 19.00 | 23.25 | 96.1% | 3 | 5 |
| 37 | 3 | 96.1% | 43.90 | 48.65 | 565.00 | 19.90 | 23.90 | 96.1% | 35 | 262 |
| 11 | 6 | 96.1% | 42.50 | 47.10 | 567.50 | 21.20 | 23.95 | 94.2% | 1 | 2 |
| 366 | 74 | 96.1% | 41.05 | 45.50 | 570.00 | 22.35 | 26.25 | 96.1% | 60 | 490 |
| 16 | 3 | 96.1% | 39.65 | 44.05 | 572.50 | 22.95 | 27.35 | 96.1% | 5 | 18 |
| 147 | 8 | 97.1% | 38.30 | 43.10 | 575.00 | 24.65 | 27.15 | 94.2% | 43 | 110 |
| 8 | 2 | 96.1% | 36.95 | 41.35 | 577.50 | 25.10 | 28.95 | 94.2% | 34 | 9 |
| 406 | 31 | 96.1% | 35.65 | 40.15 | 580.00 | 27.25 | 30.00 | 96.1% | 83 | 546 |
| 1 | 0 | 96.1% | 34.40 | 38.85 | 582.50 | 28.20 | 31.95 | 96.1% | 29 | 2 |
| 57 | 27 | 93.2% | 33.15 | 35.75 | 585.00 | 29.50 | 32.15 | 95.1% | 199 | 308 |
| 3 | 3 | 95.1% | 31.90 | 35.65 | 587.50 | 30.40 | 34.25 | 95.1% | 5 | 1 |
| 597 | 126 | 95.1% | 30.70 | 34.45 | 590.00 | 31.55 | 35.65 | 95.1% | 56 | 440 |
| 21 | 16 | 95.1% | 29.55 | 33.50 | 592.50 | 32.85 | 37.30 | 96.1% | 13 | 1 |
| 177 | 19 | 95.1% | 28.40 | 32.15 | 595.00 | 34.70 | 37.60 | 95.1% | 225 | 127 |
| 17 | 7 | 95.1% | 27.30 | 31.15 | 597.50 | 36.00 | 39.95 | 96.1% | 15 | 8 |
| 1,769 | 617 | 97.1% | 26.45 | 31.05 | 600.00 | 37.25 | 41.40 | 96.1% | 201 | 916 |
| 29 | 12 | 95.1% | 25.20 | 29.20 | 602.50 | 38.35 | 42.25 | 94.2% | 28 | 0 |
| 190 | 59 | 95.1% | 24.15 | 28.30 | 605.00 | 40.05 | 43.75 | 95.1% | 43 | 573 |
| 4 | 21 | 95.1% | 23.20 | 27.35 | 607.50 | 41.65 | 45.85 | 96.1% | 21 | 0 |
| 268 | 139 | 94.2% | 22.20 | 25.60 | 610.00 | 43.20 | 47.40 | 96.1% | 6 | 233 |
| 3 | 6 | 95.1% | 21.30 | 25.10 | 612.50 | 43.45 | 47.95 | 92.2% | 2 | 2 |
| 139 | 34 | 94.2% | 20.40 | 23.90 | 615.00 | 46.60 | 49.75 | 95.1% | 97 | 168 |
| 129 | 27 | 95.1% | 19.55 | 23.70 | 617.50 | 47.55 | 52.35 | 95.1% | 12 | 0 |
| 954 | 339 | 94.2% | 18.70 | 22.00 | 620.00 | 48.40 | 54.10 | 94.2% | 18 | 363 |
| 26 | 26 | 93.2% | 17.90 | 20.50 | 622.50 | 50.85 | 54.95 | 94.2% | 9 | 0 |
| 143 | 51 | 94.2% | 17.10 | 20.20 | 625.00 | 52.85 | 56.50 | 94.2% | 86 | 222 |
| 22 | 19 | 95.1% | 16.35 | 20.35 | 627.50 | 54.30 | 58.60 | 94.2% | 10 | 0 |
| 759 | 192 | 94.2% | 15.65 | 18.90 | 630.00 | 56.15 | 61.25 | 96.1% | 3 | 403 |
| 5 | 12 | 95.1% | 14.95 | 19.00 | 632.50 | 57.95 | 63.05 | 96.1% | 0 | 1 |
| 219 | 29 | 94.2% | 14.25 | 17.75 | 635.00 | 59.75 | 64.85 | 96.1% | 66 | 176 |
| 5 | 10 | 95.1% | 13.60 | 17.60 | 637.50 | – | – | – | – | – |
| 997 | 72 | 95.1% | 13.00 | 16.70 | 640.00 | 63.45 | 66.05 | 92.2% | 12 | 171 |
| 17 | 0 | 96.1% | 12.70 | 16.30 | 642.50 | 65.35 | 70.50 | 96.1% | 1 | 0 |
| 195 | 42 | 96.1% | 12.15 | 15.70 | 645.00 | 65.85 | 72.45 | 94.2% | 3 | 34 |
| 8 | 11 | 97.1% | 12.15 | 14.95 | 647.50 | – | – | – | – | – |
| 2,633 | 693 | 94.2% | 10.80 | 13.40 | 650.00 | 70.80 | 74.55 | 93.2% | 27 | 353 |
| 4 | 1 | 96.1% | 10.20 | 14.00 | 652.50 | – | – | – | – | – |
| 235 | 32 | 94.2% | 9.70 | 12.80 | 655.00 | 74.75 | 80.45 | 96.1% | 11 | 266 |
| 11 | 20 | 97.1% | 9.80 | 12.95 | 657.50 | – | – | – | – | – |
| 432 | 146 | 94.2% | 9.10 | 11.35 | 660.00 | 78.85 | 84.15 | 96.1% | 31 | 328 |
| 9 | 6 | 95.1% | 8.30 | 11.40 | 662.50 | – | – | – | – | – |
| 109 | 5 | 95.1% | 8.65 | 10.55 | 665.00 | 82.60 | 88.55 | 96.1% | 1 | 44 |
| 4 | 0 | 96.1% | 7.80 | 10.65 | 667.50 | 84.70 | 90.65 | 96.1% | 0 | 1 |
| 1,266 | 81 | 96.1% | 7.60 | 10.25 | 670.00 | 87.70 | 92.65 | 98.1% | 7 | 127 |
| 8 | 8 | 94.2% | 6.75 | 9.40 | 672.50 | – | – | – | – | – |
| 133 | 57 | 95.1% | 6.60 | 9.05 | 675.00 | 91.25 | 97.05 | 97.1% | 5 | 53 |
| 6 | 12 | 95.1% | 6.45 | 8.55 | 677.50 | – | – | – | – | – |
| 1,695 | 298 | 95.1% | 6.15 | 7.95 | 680.00 | 95.05 | 101.30 | 96.1% | 10 | 36 |
| 0 | 3 | 97.1% | 5.60 | 8.80 | 682.50 | – | – | – | – | – |
| 126 | 13 | 97.1% | 5.25 | 8.55 | 685.00 | 99.25 | 105.65 | 96.1% | 0 | 42 |
| 2 | 28 | 97.1% | 4.80 | 8.20 | 687.50 | – | – | – | – | – |
| 245 | 34 | 97.1% | 4.75 | 7.75 | 690.00 | 103.95 | 110.10 | 97.1% | 3 | 72 |
| 232 | 20 | 99.0% | 4.65 | 7.35 | 695.00 | 109.00 | 114.50 | 98.1% | 0 | 58 |
| 0 | 8 | 97.1% | 3.80 | 7.10 | 697.50 | – | – | – | – | – |
| 2,555 | 540 | 98.1% | 4.40 | 6.15 | 700.00 | 113.00 | 119.00 | 97.1% | 0 | 499 |
| 21 | 0 | 98.1% | 4.25 | 5.85 | 702.50 | – | – | – | – | – |
| 171 | 4 | 96.1% | 3.15 | 5.80 | 705.00 | 116.65 | 123.60 | 95.1% | 0 | 31 |
| 0 | 4 | 100.0% | 3.90 | 6.15 | 707.50 | – | – | – | – | – |
| 262 | 49 | 97.1% | 2.80 | 5.60 | 710.00 | 122.50 | 128.25 | 99.0% | 0 | 18 |
| 0 | 2 | 99.0% | 2.92 | 5.70 | 712.50 | – | – | – | – | – |
| 0 | 16 | 100.0% | 2.97 | 5.50 | 715.00 | – | – | – | – | – |
| 760 | 42 | 96.1% | 2.15 | 4.50 | 720.00 | 131.05 | 137.40 | 97.1% | 0 | 69 |
| 0 | 1 | 100.0% | 2.35 | 5.00 | 722.50 | – | – | – | – | – |
| 0 | 3 | 99.0% | 1.87 | 4.80 | 725.00 | – | – | – | – | – |
| 6 | 0 | 102.0% | 2.78 | 4.60 | 727.50 | – | – | – | – | – |
| 872 | 54 | 100.0% | 2.90 | 3.60 | 730.00 | 139.00 | 148.00 | 96.1% | 0 | 93 |
| 414 | 42 | 100.0% | 1.71 | 3.45 | 740.00 | 148.35 | 157.95 | 98.1% | 0 | 60 |
| 1,277 | 69 | 102.0% | 1.87 | 2.74 | 750.00 | 158.00 | 166.95 | 96.1% | 0 | 94 |
| 707 | 63 | 102.9% | 0.83 | 3.15 | 760.00 | 168.70 | 175.70 | 97.1% | 5 | 101 |
| 163 | 29 | 99.0% | 0.64 | 2.00 | 770.00 | 178.20 | 186.45 | 102.9% | 0 | 22 |
| 1,028 | 62 | 101.0% | 0.80 | 1.60 | 780.00 | 187.00 | 196.45 | 98.1% | 0 | 1 |
| 167 | 5 | 105.9% | 0.51 | 2.07 | 790.00 | 197.00 | 206.00 | 98.1% | 0 | 16 |
| 4,753 | 141 | 102.0% | 0.43 | 1.25 | 800.00 | 207.70 | 216.00 | 107.8% | 0 | 26 |
| 48 | 8 | 104.9% | 0.41 | 1.21 | 810.00 | 218.55 | 226.00 | 117.6% | 0 | 11 |
| 167 | 3 | 110.8% | 0.30 | 1.58 | 820.00 | 228.45 | 234.70 | 109.8% | 0 | 1 |
| 85 | 1 | 112.7% | 0.27 | 1.44 | 830.00 | – | – | – | – | – |
| 226 | 51 | 106.9% | 0.22 | 0.75 | 840.00 | – | – | – | – | – |
| 1,357 | 114 | 107.8% | 0.18 | 0.63 | 850.00 | – | – | – | – | – |
| 177 | 1 | 112.7% | 0.01 | 0.94 | 860.00 | – | – | – | – | – |
| 176 | 15 | 108.8% | 0.11 | 0.49 | 870.00 | – | – | – | – | – |
| 1,074 | 0 | 106.9% | 0.02 | 0.40 | 880.00 | 288.30 | 296.00 | 140.0% | 0 | 1 |
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.