| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 1520.00 | 0.00 | 0.05 | 124.4% | 11 | 48 |
| – | – | – | – | – | 1540.00 | 0.00 | 0.10 | 122.5% | 2 | 6 |
| 1 | 0 | 1.5% | 1434.80 | 1468.00 | 1560.00 | 0.00 | 0.10 | 120.5% | 1 | 3 |
| – | – | – | – | – | 1600.00 | 0.00 | 0.10 | 115.6% | 0 | 4 |
| – | – | – | – | – | 1620.00 | 0.00 | 0.10 | 113.7% | 0 | 1 |
| – | – | – | – | – | 1660.00 | 0.00 | 0.10 | 109.8% | 0 | 1 |
| – | – | – | – | – | 1680.00 | 0.00 | 0.10 | 106.9% | 0 | 4 |
| – | – | – | – | – | 1700.00 | 0.00 | 0.10 | 104.9% | 0 | 12 |
| – | – | – | – | – | 1720.00 | 0.00 | 0.05 | 102.9% | 0 | 12 |
| 3 | 0 | 1.5% | 1255.00 | 1287.90 | 1740.00 | 0.00 | 0.10 | 101.0% | 0 | 7 |
| 1 | 0 | 1.5% | 1235.30 | 1268.00 | 1760.00 | 0.00 | 0.10 | 99.0% | 0 | 3 |
| – | – | – | – | – | 1780.00 | 0.00 | 0.10 | 97.1% | 0 | 16 |
| – | – | – | – | – | 1800.00 | 0.00 | 0.10 | 95.1% | 0 | 11 |
| – | – | – | – | – | 1820.00 | 0.00 | 0.10 | 93.2% | 0 | 10 |
| 2 | 0 | 104.9% | 995.60 | 1029.30 | 2000.00 | 0.00 | 0.05 | 76.6% | 0 | 15 |
| – | – | – | – | – | 2050.00 | 0.00 | 0.10 | 71.7% | 0 | 1 |
| – | – | – | – | – | 2100.00 | 0.00 | 0.10 | 67.8% | 0 | 10 |
| – | – | – | – | – | 2150.00 | 0.00 | 0.10 | 63.9% | 0 | 4 |
| 1 | 0 | 75.6% | 795.90 | 828.80 | 2200.00 | 0.00 | 0.10 | 59.0% | 0 | 19 |
| – | – | – | – | – | 2250.00 | 0.00 | 0.10 | 55.1% | 0 | 40 |
| – | – | – | – | – | 2300.00 | 0.00 | 0.10 | 51.2% | 0 | 71 |
| – | – | – | – | – | 2340.00 | 0.00 | 0.10 | 48.3% | 0 | 12 |
| 1 | 0 | 71.7% | 646.30 | 680.00 | 2350.00 | 0.00 | 0.10 | 47.3% | 0 | 34 |
| – | – | – | – | – | 2360.00 | 0.00 | 0.10 | 47.3% | 0 | 15 |
| 1 | 0 | 1.5% | 616.40 | 648.10 | 2380.00 | 0.00 | 0.10 | 45.4% | 0 | 15 |
| 5 | 0 | 1.5% | 596.50 | 627.50 | 2400.00 | 0.00 | 0.10 | 43.4% | 1 | 49 |
| 3 | 0 | 1.5% | 576.60 | 607.60 | 2420.00 | 0.00 | 0.10 | 42.5% | 8 | 41 |
| – | – | – | – | – | 2440.00 | 0.00 | 17.80 | 40.5% | 3 | 61 |
| 1 | 0 | 60.0% | 546.70 | 579.70 | 2450.00 | 0.05 | 0.20 | 48.3% | 11 | 43 |
| – | – | – | – | – | 2460.00 | 0.10 | 0.25 | 49.3% | 2 | 94 |
| 3 | 0 | 42.5% | 516.90 | 547.90 | 2480.00 | 0.05 | 6.10 | 68.8% | 0 | 39 |
| 1 | 0 | 44.4% | 497.00 | 528.00 | 2500.00 | 0.05 | 1.00 | 52.2% | 0 | 154 |
| 1 | 0 | 1.5% | 444.00 | 479.60 | 2550.00 | 0.70 | 5.90 | 61.0% | 50 | 175 |
| 2 | 0 | 51.2% | 397.80 | 431.10 | 2600.00 | 0.50 | 2.00 | 47.3% | 26 | 75 |
| – | – | – | – | – | 2650.00 | 0.05 | 19.70 | 62.9% | 0 | 23 |
| – | – | – | – | – | 2660.00 | 0.05 | 19.90 | 61.0% | 0 | 6 |
| – | – | – | – | – | 2670.00 | 0.05 | 20.10 | 60.0% | 0 | 11 |
| – | – | – | – | – | 2680.00 | 0.05 | 20.30 | 59.0% | 0 | 12 |
| 1 | 0 | 42.5% | 309.20 | 340.90 | 2690.00 | 0.05 | 20.50 | 57.1% | 0 | 21 |
| 6 | 0 | 41.5% | 299.40 | 331.10 | 2700.00 | 0.90 | 20.70 | 57.1% | 0 | 636 |
| 5 | 0 | 40.5% | 279.80 | 311.50 | 2720.00 | 0.05 | 21.30 | 54.2% | 0 | 1 |
| 1 | 0 | 40.5% | 250.60 | 284.00 | 2750.00 | 0.05 | 13.00 | 43.4% | 0 | 36 |
| – | – | – | – | – | 2760.00 | 0.05 | 22.80 | 49.3% | 0 | 15 |
| 1 | 0 | 37.6% | 231.30 | 262.90 | 2770.00 | 0.05 | 23.20 | 47.3% | 0 | 1 |
| – | – | – | – | – | 2780.00 | 0.05 | 23.70 | 46.4% | 0 | 3 |
| – | – | – | – | – | 2790.00 | 0.05 | 24.30 | 45.4% | 0 | 14 |
| 5 | 0 | 35.6% | 202.60 | 233.80 | 2800.00 | 3.00 | 13.00 | 38.6% | 1 | 107 |
| – | – | – | – | – | 2810.00 | 0.05 | 15.20 | 36.6% | 0 | 7 |
| – | – | – | – | – | 2820.00 | 0.05 | 25.50 | 41.5% | 0 | 2 |
| – | – | – | – | – | 2830.00 | 0.05 | 25.00 | 39.5% | 0 | 1 |
| – | – | – | – | – | 2840.00 | 0.05 | 20.00 | 35.6% | 0 | 78 |
| 2 | 4 | 31.7% | 156.30 | 185.70 | 2850.00 | 5.00 | 26.90 | 39.5% | 3 | 19 |
| 1 | 0 | 31.7% | 148.00 | 176.40 | 2860.00 | 0.05 | 28.70 | 36.6% | 0 | 7 |
| – | – | – | – | – | 2870.00 | 0.70 | 30.70 | 36.6% | 0 | 5 |
| – | – | – | – | – | 2880.00 | 1.60 | 31.60 | 35.6% | 0 | 6 |
| – | – | – | – | – | 2890.00 | 3.60 | 33.60 | 35.6% | 0 | 4 |
| 15 | 1 | 30.8% | 113.10 | 143.10 | 2900.00 | 1.00 | 24.70 | 28.8% | 5 | 32 |
| 2 | 0 | 32.7% | 105.40 | 140.10 | 2910.00 | 7.00 | 37.00 | 34.7% | 0 | 2 |
| 1 | 0 | 31.7% | 98.30 | 128.20 | 2920.00 | 8.00 | 38.00 | 32.7% | 0 | 3 |
| 1 | 0 | 31.7% | 92.10 | 122.00 | 2930.00 | 11.90 | 41.90 | 33.7% | 0 | 3 |
| 7 | 0 | 29.8% | 84.00 | 110.10 | 2940.00 | 15.70 | 45.70 | 34.7% | 0 | 4 |
| 70 | 52 | 28.8% | 76.00 | 100.20 | 2950.00 | 16.00 | 40.10 | 30.8% | 21 | 52 |
| 7 | 0 | 31.7% | 72.00 | 99.40 | 2960.00 | 22.30 | 51.00 | 33.7% | 0 | 13 |
| 6 | 0 | 30.8% | 64.00 | 94.00 | 2970.00 | 24.80 | 54.80 | 33.7% | 0 | 4 |
| 23 | 0 | 30.8% | 58.00 | 87.10 | 2980.00 | 30.50 | 60.20 | 33.7% | 0 | 48 |
| 20 | 1 | 30.8% | 53.20 | 81.40 | 2990.00 | 41.80 | 63.90 | 35.6% | 0 | 10 |
| 33 | 7 | 31.7% | 48.00 | 77.90 | 3000.00 | 46.30 | 70.30 | 36.6% | 4 | 55 |
| 6 | 0 | 31.7% | 42.90 | 71.50 | 3010.00 | 44.80 | 74.80 | 34.7% | 0 | 2 |
| 76 | 1 | 31.7% | 38.30 | 68.20 | 3020.00 | 50.70 | 79.90 | 34.7% | 2 | 74 |
| 2 | 1 | 31.7% | 33.90 | 63.90 | 3030.00 | 56.50 | 86.10 | 34.7% | 0 | 4 |
| 4 | 3 | 31.7% | 29.80 | 59.80 | 3040.00 | 68.90 | 92.60 | 37.6% | 0 | 1 |
| 18 | 3 | 30.8% | 24.00 | 54.00 | 3050.00 | 68.70 | 98.60 | 35.6% | 17 | 42 |
| 5 | 0 | 31.7% | 21.30 | 51.20 | 3060.00 | 75.50 | 105.10 | 35.6% | 0 | 18 |
| 8 | 1 | 31.7% | 18.90 | 46.40 | 3070.00 | 82.40 | 109.70 | 35.6% | 1 | 5 |
| 7 | 1 | 30.8% | 13.80 | 43.80 | 3080.00 | 86.60 | 116.60 | 34.7% | 0 | 4 |
| 13 | 0 | 31.7% | 12.00 | 41.30 | 3090.00 | 94.40 | 124.20 | 35.6% | 0 | 5 |
| 30 | 3 | 31.7% | 8.90 | 38.90 | 3100.00 | 101.30 | 131.30 | 35.6% | 0 | 13 |
| 4 | 1 | 31.7% | 6.60 | 36.30 | 3110.00 | 109.50 | 139.20 | 35.6% | 0 | 129 |
| 7 | 0 | 33.7% | 6.30 | 36.20 | 3120.00 | 116.20 | 147.40 | 35.6% | 0 | 8 |
| 35 | 0 | 33.7% | 3.90 | 33.90 | 3130.00 | 123.60 | 156.90 | 36.6% | 0 | 3 |
| 3 | 0 | 33.7% | 2.90 | 32.80 | 3140.00 | 132.10 | 163.60 | 36.6% | 0 | 4 |
| 24 | 0 | 35.6% | 2.60 | 32.50 | 3150.00 | 140.30 | 175.70 | 37.6% | 0 | 11 |
| 4 | 0 | 35.6% | 1.00 | 31.00 | 3160.00 | 148.20 | 183.50 | 37.6% | 0 | 2 |
| 8 | 0 | 36.6% | 0.20 | 30.00 | 3170.00 | 157.00 | 192.00 | 38.6% | 0 | 1 |
| 19 | 0 | 37.6% | 0.05 | 30.00 | 3180.00 | 166.30 | 200.00 | 38.6% | 0 | 3 |
| 60 | 1 | 37.6% | 0.05 | 25.00 | 3200.00 | 184.40 | 216.40 | 38.6% | 1 | 15 |
| 26 | 2 | 45.4% | 5.00 | 21.40 | 3250.00 | 230.70 | 264.00 | 41.5% | 0 | 9 |
| 102 | 2 | 18.1% | 0.00 | 22.90 | 3300.00 | 278.30 | 310.70 | 44.4% | 0 | 12 |
| 14 | 0 | 19.0% | 0.00 | 25.20 | 3310.00 | 287.90 | 320.30 | 44.4% | 0 | 5 |
| 15 | 0 | 51.2% | 0.05 | 22.10 | 3320.00 | 297.50 | 330.00 | 45.4% | 0 | 1 |
| 17 | 0 | 53.2% | 0.05 | 24.70 | 3330.00 | 307.20 | 340.00 | 45.4% | 0 | 5 |
| 1 | 0 | 54.2% | 0.05 | 24.00 | 3340.00 | 317.00 | 352.00 | 48.3% | 0 | 1 |
| 64 | 0 | 55.1% | 0.05 | 23.00 | 3350.00 | 326.70 | 360.00 | 47.3% | 0 | 3 |
| – | – | – | – | – | 3360.00 | 336.50 | 372.00 | 50.3% | 0 | 1 |
| 3 | 0 | 57.1% | 0.05 | 22.70 | 3370.00 | – | – | – | – | – |
| 13 | 0 | 42.5% | 0.05 | 5.00 | 3380.00 | – | – | – | – | – |
| 4 | 0 | 58.1% | 0.05 | 22.00 | 3390.00 | 366.00 | 400.00 | 51.2% | 0 | 1 |
| 400 | 153 | 45.4% | 2.80 | 3.60 | 3400.00 | 375.80 | 407.90 | 49.3% | 1 | 4 |
| 4 | 1 | 60.0% | 0.05 | 21.60 | 3410.00 | 385.20 | 417.80 | 50.3% | 0 | 3 |
| 2 | 1 | 61.0% | 0.05 | 21.20 | 3420.00 | – | – | – | – | – |
| 2 | 0 | 62.0% | 0.05 | 20.90 | 3430.00 | 405.20 | 437.40 | 51.2% | 0 | 1 |
| 1 | 0 | 67.8% | 0.05 | 28.20 | 3440.00 | – | – | – | – | – |
| 26 | 0 | 62.9% | 0.05 | 20.00 | 3450.00 | 425.10 | 457.30 | 53.2% | 0 | 29 |
| 2 | 0 | 65.9% | 0.05 | 19.90 | 3480.00 | 454.00 | 487.20 | 54.2% | 0 | 1 |
| 53 | 2 | 67.8% | 0.05 | 19.80 | 3500.00 | – | – | – | – | – |
| 10 | 0 | 68.8% | 0.05 | 19.40 | 3510.00 | – | – | – | – | – |
| 1 | 0 | 71.7% | 0.05 | 19.00 | 3540.00 | – | – | – | – | – |
| 2 | 0 | 72.7% | 0.05 | 18.90 | 3550.00 | – | – | – | – | – |
| 5 | 0 | 73.7% | 0.05 | 19.20 | 3560.00 | – | – | – | – | – |
| 3 | 0 | 74.7% | 0.05 | 19.20 | 3570.00 | – | – | – | – | – |
| 42 | 37 | 51.2% | 0.60 | 0.90 | 3600.00 | – | – | – | – | – |
| 21 | 30 | 55.1% | 0.65 | 1.00 | 3650.00 | – | – | – | – | – |
| 15 | 61 | 77.6% | 0.25 | 11.10 | 3700.00 | – | – | – | – | – |
| 45 | 5 | 54.2% | 0.05 | 0.50 | 3750.00 | – | – | – | – | – |
| 8 | 0 | 44.4% | 0.00 | 0.10 | 3800.00 | – | – | – | – | – |
| 4 | 0 | 46.4% | 0.00 | 0.10 | 3850.00 | – | – | – | – | – |
| 10 | 1 | 48.3% | 0.00 | 0.10 | 3900.00 | – | – | – | – | – |
| 9 | 0 | 51.2% | 0.00 | 0.10 | 3950.00 | – | – | – | – | – |
| 25 | 0 | 53.2% | 0.00 | 0.10 | 4000.00 | – | – | – | – | – |
| 2 | 0 | 55.1% | 0.00 | 0.10 | 4050.00 | – | – | – | – | – |
| 13 | 0 | 57.1% | 0.00 | 0.10 | 4100.00 | – | – | – | – | – |
| 8 | 0 | 59.0% | 0.00 | 0.10 | 4150.00 | – | – | – | – | – |
| 133 | 0 | 61.0% | 0.00 | 0.10 | 4200.00 | – | – | – | – | – |
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.