| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 445.20 | 453.70 | 460.00 | – | – | – | – | – |
| 3 | 0 | 1.5% | 435.20 | 443.70 | 470.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 425.20 | 433.80 | 480.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 415.20 | 423.80 | 490.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 405.20 | 413.80 | 500.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 305.30 | 313.90 | 600.00 | 0.00 | 6.80 | 84.4% | 0 | 8 |
| – | – | – | – | – | 610.00 | 0.00 | 6.80 | 81.5% | 0 | 5 |
| 1 | 0 | 1.5% | 265.40 | 273.90 | 640.00 | 0.00 | 8.60 | 71.7% | 0 | 13 |
| 1 | 0 | 1.5% | 255.40 | 264.00 | 650.00 | 0.00 | 7.00 | 68.8% | 0 | 10 |
| – | – | – | – | – | 660.00 | 0.00 | 7.00 | 65.9% | 0 | 7 |
| – | – | – | – | – | 670.00 | 0.00 | 7.00 | 62.9% | 0 | 3 |
| 1 | 0 | 1.5% | 225.40 | 234.00 | 680.00 | 0.00 | 7.00 | 60.0% | 0 | 1 |
| – | – | – | – | – | 690.00 | 0.00 | 8.60 | 57.1% | 0 | 3 |
| 12 | 0 | 1.5% | 205.50 | 214.00 | 700.00 | 0.00 | 8.70 | 54.2% | 0 | 18 |
| 2 | 0 | 1.5% | 195.50 | 204.10 | 710.00 | 0.00 | 7.00 | 52.2% | 0 | 1 |
| – | – | – | – | – | 720.00 | 0.00 | 7.00 | 49.3% | 0 | 1 |
| – | – | – | – | – | 730.00 | 0.00 | 7.00 | 46.4% | 0 | 1 |
| 1 | 0 | 1.5% | 165.60 | 174.10 | 740.00 | 0.00 | 7.20 | 43.4% | 0 | 7 |
| 101 | 0 | 1.5% | 156.10 | 163.50 | 750.00 | 0.00 | 8.90 | 41.5% | 0 | 139 |
| 1 | 0 | 1.5% | 145.70 | 154.20 | 760.00 | 0.00 | 7.10 | 38.6% | 0 | 29 |
| 1 | 0 | 1.5% | 135.80 | 144.30 | 770.00 | 0.00 | 9.10 | 35.6% | 0 | 7 |
| 4 | 0 | 1.5% | 125.80 | 134.40 | 780.00 | 0.00 | 9.30 | 33.7% | 0 | 16 |
| 6 | 0 | 39.5% | 116.00 | 124.50 | 790.00 | 0.00 | 9.50 | 30.8% | 0 | 17 |
| 9 | 0 | 40.5% | 106.10 | 114.70 | 800.00 | 0.00 | 9.20 | 27.8% | 0 | 16 |
| – | – | – | – | – | 810.00 | 0.00 | 7.60 | 25.9% | 0 | 29 |
| 10 | 0 | 40.5% | 86.70 | 95.20 | 820.00 | 0.00 | 9.00 | 23.0% | 0 | 7 |
| 20 | 0 | 44.4% | 78.90 | 85.70 | 830.00 | 0.00 | 7.50 | 21.0% | 0 | 10 |
| 22 | 1 | 38.6% | 68.50 | 75.60 | 840.00 | 1.00 | 7.80 | 49.3% | 0 | 8 |
| 7 | 0 | 40.5% | 60.30 | 66.60 | 850.00 | 0.05 | 8.30 | 43.4% | 0 | 7 |
| 123 | 0 | 38.6% | 50.80 | 58.00 | 860.00 | 0.00 | 10.00 | 13.2% | 0 | 115 |
| 6 | 0 | 38.6% | 43.10 | 49.90 | 870.00 | 1.30 | 8.90 | 35.6% | 0 | 19 |
| 11 | 0 | 37.6% | 35.20 | 42.00 | 880.00 | 3.80 | 12.00 | 36.6% | 2 | 16 |
| 6 | 0 | 37.6% | 28.10 | 35.00 | 890.00 | 7.00 | 13.20 | 34.7% | 0 | 7 |
| 112 | 43 | 37.6% | 22.20 | 29.00 | 900.00 | 12.20 | 18.00 | 36.6% | 0 | 9 |
| 15 | 7 | 36.6% | 16.40 | 23.00 | 910.00 | 15.30 | 23.20 | 35.6% | 0 | 2 |
| 44 | 0 | 36.6% | 11.60 | 19.00 | 920.00 | 21.70 | 28.00 | 36.6% | 0 | 17 |
| 16 | 0 | 35.6% | 7.00 | 15.00 | 930.00 | 27.30 | 34.00 | 35.6% | 0 | 7 |
| 17 | 7 | 33.7% | 4.20 | 10.00 | 940.00 | 34.70 | 40.90 | 35.6% | 0 | 6 |
| 6 | 0 | 34.7% | 1.15 | 10.00 | 950.00 | 41.30 | 49.00 | 34.7% | 0 | 1 |
| 28 | 0 | 39.5% | 0.90 | 10.00 | 960.00 | 50.00 | 57.00 | 34.7% | 0 | 3 |
| 7 | 0 | 15.1% | 0.00 | 10.00 | 970.00 | – | – | – | – | – |
| 1 | 0 | 17.1% | 0.00 | 7.80 | 980.00 | – | – | – | – | – |
| 11 | 0 | 19.0% | 0.00 | 7.80 | 990.00 | – | – | – | – | – |
| 55 | 0 | 21.0% | 0.00 | 4.50 | 1000.00 | 86.90 | 95.50 | 40.5% | 0 | 2 |
| 23 | 0 | 24.9% | 0.00 | 6.90 | 1020.00 | – | – | – | – | – |
| 1 | 0 | 28.8% | 0.00 | 8.70 | 1040.00 | – | – | – | – | – |
| 5 | 0 | 43.4% | 0.00 | 8.60 | 1120.00 | – | – | – | – | – |
| 6 | 0 | 46.4% | 0.00 | 7.00 | 1140.00 | – | – | – | – | – |
| 1 | 0 | 50.3% | 0.00 | 8.50 | 1160.00 | – | – | – | – | – |
| 1 | 0 | 53.2% | 0.00 | 7.00 | 1180.00 | – | – | – | – | – |
| 6 | 0 | 56.1% | 0.00 | 7.00 | 1200.00 | – | – | – | – | – |
| 5 | 0 | 59.0% | 0.00 | 6.80 | 1220.00 | – | – | – | – | – |
| 1 | 0 | 62.0% | 0.00 | 6.80 | 1240.00 | – | – | – | – | – |
| 2 | 0 | 64.9% | 0.00 | 6.80 | 1260.00 | – | – | – | – | – |
| 2 | 0 | 70.8% | 0.00 | 6.80 | 1300.00 | 386.90 | 395.50 | 121.5% | 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.