| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 435.10 | 444.50 | 580.00 | 0.00 | 4.80 | 111.7% | 0 | 22 |
| – | – | – | – | – | 600.00 | 0.00 | 4.80 | 104.9% | 0 | 71 |
| – | – | – | – | – | 620.00 | 0.00 | 4.80 | 99.0% | 0 | 15 |
| – | – | – | – | – | 640.00 | 0.00 | 4.80 | 93.2% | 0 | 33 |
| – | – | – | – | – | 660.00 | 0.00 | 4.80 | 87.3% | 0 | 21 |
| – | – | – | – | – | 680.00 | 0.00 | 4.80 | 81.5% | 0 | 28 |
| – | – | – | – | – | 700.00 | 0.00 | 1.10 | 75.6% | 0 | 61 |
| – | – | – | – | – | 720.00 | 0.00 | 4.80 | 70.8% | 0 | 37 |
| – | – | – | – | – | 740.00 | 0.00 | 4.80 | 65.9% | 0 | 33 |
| – | – | – | – | – | 760.00 | 0.00 | 4.80 | 60.0% | 0 | 32 |
| 1 | 0 | 1.5% | 236.00 | 244.50 | 780.00 | 0.00 | 4.80 | 55.1% | 0 | 21 |
| – | – | – | – | – | 790.00 | 0.00 | 1.95 | 53.2% | 0 | 14 |
| 7 | 0 | 72.7% | 216.40 | 225.00 | 800.00 | 0.00 | 4.80 | 50.3% | 0 | 43 |
| – | – | – | – | – | 810.00 | 0.00 | 4.80 | 48.3% | 0 | 21 |
| 1 | 0 | 57.1% | 196.50 | 204.40 | 820.00 | 0.00 | 4.80 | 45.4% | 0 | 90 |
| – | – | – | – | – | 830.00 | 0.00 | 4.00 | 43.4% | 0 | 113 |
| 2 | 0 | 62.0% | 176.00 | 185.70 | 840.00 | 0.00 | 4.00 | 40.5% | 0 | 138 |
| 1 | 0 | 1.5% | 166.00 | 174.40 | 850.00 | 0.00 | 4.80 | 38.6% | 0 | 41 |
| 1 | 0 | 44.4% | 156.80 | 164.10 | 860.00 | 0.30 | 1.70 | 62.0% | 1 | 99 |
| 1 | 0 | 53.2% | 146.20 | 155.70 | 870.00 | 0.75 | 1.80 | 61.0% | 4 | 18 |
| 2 | 0 | 51.2% | 137.10 | 145.00 | 880.00 | 0.35 | 1.70 | 55.1% | 109 | 61 |
| – | – | – | – | – | 885.00 | 0.50 | 2.15 | 55.1% | 10 | 0 |
| – | – | – | – | – | 890.00 | 0.65 | 2.45 | 55.1% | 0 | 34 |
| – | – | – | – | – | 895.00 | 0.95 | 1.90 | 52.2% | 48 | 0 |
| 8 | 0 | 40.5% | 117.70 | 123.90 | 900.00 | 0.65 | 2.60 | 52.2% | 39 | 232 |
| 3 | 0 | 44.4% | 108.00 | 115.00 | 910.00 | 0.70 | 5.10 | 55.1% | 0 | 28 |
| 2 | 0 | 39.5% | 98.60 | 103.90 | 920.00 | 1.90 | 4.50 | 52.2% | 0 | 86 |
| 5 | 0 | 44.4% | 89.30 | 96.10 | 930.00 | 2.30 | 4.60 | 49.3% | 0 | 99 |
| – | – | – | – | – | 935.00 | 2.75 | 5.40 | 49.3% | 0 | 4 |
| 4 | 0 | 42.5% | 80.00 | 86.60 | 940.00 | 3.40 | 5.40 | 48.3% | 1 | 400 |
| – | – | – | – | – | 945.00 | 3.70 | 8.00 | 50.3% | 0 | 6 |
| 38 | 22 | 43.4% | 71.20 | 77.90 | 950.00 | 3.80 | 6.60 | 46.4% | 5 | 185 |
| – | – | – | – | – | 955.00 | 3.60 | 7.60 | 45.4% | 0 | 1 |
| 5 | 2 | 43.4% | 62.90 | 69.90 | 960.00 | 5.60 | 8.00 | 46.4% | 1 | 109 |
| – | – | – | – | – | 965.00 | 5.80 | 9.10 | 45.4% | 2 | 0 |
| 14 | 0 | 43.4% | 54.70 | 62.10 | 970.00 | 6.80 | 10.10 | 44.4% | 2 | 40 |
| – | – | – | – | – | 975.00 | 8.50 | 12.90 | 47.3% | 0 | 2 |
| 74 | 0 | 41.5% | 47.30 | 52.30 | 980.00 | 9.90 | 12.60 | 45.4% | 1 | 45 |
| 16 | 0 | 41.5% | 43.10 | 49.10 | 985.00 | 10.60 | 15.30 | 45.4% | 1 | 96 |
| 19 | 0 | 41.5% | 40.00 | 45.70 | 990.00 | 11.00 | 18.20 | 45.4% | 3 | 34 |
| 92 | 0 | 41.5% | 36.20 | 42.40 | 995.00 | 13.80 | 20.20 | 47.3% | 0 | 55 |
| 1,091 | 10 | 45.4% | 37.20 | 39.40 | 1000.00 | 16.60 | 22.00 | 47.3% | 1 | 35 |
| 2 | 1 | 44.4% | 33.60 | 36.20 | 1005.00 | 18.50 | 24.00 | 47.3% | 0 | 2 |
| 10 | 6 | 44.4% | 30.60 | 33.30 | 1010.00 | 20.60 | 26.10 | 47.3% | 0 | 18 |
| 10 | 5 | 44.4% | 28.10 | 30.90 | 1015.00 | 23.10 | 27.60 | 46.4% | 9 | 5 |
| 31 | 2 | 43.4% | 25.40 | 27.10 | 1020.00 | 25.10 | 28.80 | 45.4% | 2 | 83 |
| 95 | 6 | 43.4% | 22.40 | 25.70 | 1025.00 | 26.80 | 33.20 | 46.4% | 0 | 1 |
| 40 | 0 | 41.5% | 18.10 | 23.70 | 1030.00 | 28.90 | 34.30 | 44.4% | 0 | 23 |
| 5 | 0 | 39.5% | 14.80 | 20.60 | 1035.00 | 32.40 | 38.80 | 45.4% | 1 | 0 |
| 94 | 2 | 41.5% | 15.20 | 17.90 | 1040.00 | 34.10 | 41.70 | 44.4% | 0 | 47 |
| 15 | 2 | 39.5% | 10.70 | 17.00 | 1045.00 | 38.80 | 44.90 | 45.4% | 0 | 7 |
| 241 | 32 | 39.5% | 10.00 | 14.10 | 1050.00 | 42.20 | 48.00 | 45.4% | 0 | 35 |
| 14 | 1 | 40.5% | 10.20 | 12.60 | 1055.00 | 44.70 | 51.50 | 44.4% | 0 | 1 |
| 42 | 1 | 38.6% | 6.00 | 11.60 | 1060.00 | 47.10 | 52.10 | 40.5% | 0 | 25 |
| 2 | 2 | 38.6% | 4.80 | 10.50 | 1065.00 | – | – | – | – | – |
| 183 | 22 | 37.6% | 3.80 | 8.80 | 1070.00 | 56.90 | 62.60 | 46.4% | 0 | 35 |
| 3 | 1 | 38.6% | 4.20 | 7.70 | 1075.00 | – | – | – | – | – |
| 19 | 0 | 40.5% | 4.20 | 7.10 | 1080.00 | 64.00 | 70.70 | 45.4% | 0 | 18 |
| 33 | 1 | 42.5% | 3.50 | 8.00 | 1085.00 | – | – | – | – | – |
| 48 | 1 | 41.5% | 2.50 | 7.00 | 1090.00 | 73.30 | 77.90 | 45.4% | 0 | 15 |
| 4 | 0 | 39.5% | 2.00 | 4.70 | 1095.00 | – | – | – | – | – |
| 169 | 8 | 39.5% | 1.80 | 4.00 | 1100.00 | 80.60 | 87.50 | 45.4% | 1 | 11 |
| 4 | 0 | 41.5% | 1.55 | 4.60 | 1105.00 | 86.00 | 91.70 | 46.4% | 0 | 3 |
| 188 | 7 | 39.5% | 1.25 | 3.10 | 1110.00 | 90.10 | 96.60 | 46.4% | 0 | 8 |
| 0 | 1 | 41.5% | 1.05 | 3.40 | 1115.00 | – | – | – | – | – |
| 103 | 5 | 42.5% | 0.85 | 3.30 | 1120.00 | 99.10 | 105.80 | 46.4% | 0 | 1 |
| 1 | 1 | 41.5% | 1.00 | 2.00 | 1125.00 | – | – | – | – | – |
| 32 | 81 | 43.4% | 1.30 | 1.90 | 1130.00 | – | – | – | – | – |
| 77 | 20 | 42.5% | 0.65 | 1.35 | 1140.00 | – | – | – | – | – |
| 27 | 1 | 44.4% | 0.30 | 1.65 | 1150.00 | – | – | – | – | – |
| 52 | 9 | 47.3% | 0.55 | 1.50 | 1160.00 | – | – | – | – | – |
| 254 | 0 | 58.1% | 0.05 | 3.40 | 1180.00 | – | – | – | – | – |
| 800 | 5 | 66.9% | 0.55 | 4.10 | 1200.00 | – | – | – | – | – |
| 21 | 0 | 37.6% | 0.00 | 4.80 | 1220.00 | – | – | – | – | – |
| 28 | 0 | 40.5% | 0.00 | 4.80 | 1240.00 | – | – | – | – | – |
| 62 | 0 | 43.4% | 0.00 | 2.55 | 1260.00 | – | – | – | – | – |
| 7 | 1 | 88.3% | 0.20 | 4.80 | 1280.00 | – | – | – | – | – |
| 11 | 4 | 49.3% | 0.00 | 3.20 | 1300.00 | – | – | – | – | – |
| 7 | 1 | 52.2% | 0.00 | 1.80 | 1320.00 | – | – | – | – | – |
| 6 | 0 | 55.1% | 0.00 | 4.80 | 1340.00 | – | – | – | – | – |
| 6 | 0 | 58.1% | 0.00 | 4.80 | 1360.00 | – | – | – | – | – |
| 1 | 0 | 60.0% | 0.00 | 4.80 | 1380.00 | – | – | – | – | – |
| 12 | 0 | 62.9% | 0.00 | 4.80 | 1400.00 | – | – | – | – | – |
| 7 | 0 | 65.9% | 0.00 | 4.80 | 1420.00 | – | – | – | – | – |
| 3 | 0 | 67.8% | 0.00 | 4.80 | 1440.00 | – | – | – | – | – |
| 1 | 0 | 70.8% | 0.00 | 4.80 | 1460.00 | – | – | – | – | – |
| 1 | 0 | 72.7% | 0.00 | 4.80 | 1480.00 | – | – | – | – | – |
| 2 | 0 | 75.6% | 0.00 | 4.80 | 1500.00 | – | – | – | – | – |
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.