| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 285.00 | 0.00 | 4.80 | 288.3% | 7 | 96 |
| – | – | – | – | – | 290.00 | 0.00 | 4.80 | 278.6% | 6 | 50 |
| – | – | – | – | – | 295.00 | 0.00 | 4.80 | 268.8% | 2 | 8 |
| 1 | 0 | 391.7% | 157.70 | 168.00 | 300.00 | 0.00 | 4.80 | 260.0% | 3 | 24 |
| – | – | – | – | – | 305.00 | 0.00 | 4.80 | 250.3% | 1 | 72 |
| – | – | – | – | – | 310.00 | 0.00 | 4.80 | 241.5% | 3 | 26 |
| – | – | – | – | – | 312.50 | 0.00 | 4.80 | 236.6% | 0 | 59 |
| – | – | – | – | – | 315.00 | 0.00 | 4.80 | 231.7% | 0 | 123 |
| – | – | – | – | – | 317.50 | 0.00 | 4.80 | 227.8% | 0 | 18 |
| 2 | 0 | 340.0% | 137.70 | 148.00 | 320.00 | 0.00 | 4.80 | 222.9% | 0 | 32 |
| – | – | – | – | – | 322.50 | 0.00 | 4.80 | 219.0% | 0 | 3 |
| 1 | 0 | 302.9% | 132.30 | 143.00 | 325.00 | 0.00 | 0.15 | 214.2% | 0 | 39 |
| – | – | – | – | – | 327.50 | 0.00 | 4.80 | 210.3% | 0 | 2 |
| – | – | – | – | – | 330.00 | 0.00 | 4.80 | 205.4% | 0 | 18 |
| – | – | – | – | – | 332.50 | 0.00 | 0.70 | 201.5% | 0 | 3 |
| 2 | 0 | 215.1% | 121.80 | 133.00 | 335.00 | 0.00 | 1.10 | 197.6% | 0 | 41 |
| 6 | 0 | 1.5% | 118.90 | 130.00 | 337.50 | 0.00 | 4.80 | 192.7% | 0 | 2 |
| 1 | 1 | 261.0% | 117.20 | 128.00 | 340.00 | 0.00 | 4.60 | 188.8% | 1 | 28 |
| – | – | – | – | – | 342.50 | 0.00 | 1.20 | 184.9% | 0 | 31 |
| 5 | 0 | 277.6% | 112.70 | 123.00 | 345.00 | 0.00 | 4.80 | 180.0% | 0 | 21 |
| – | – | – | – | – | 347.50 | 0.00 | 1.00 | 176.1% | 0 | 9 |
| 8 | 0 | 186.8% | 106.80 | 118.00 | 350.00 | 0.00 | 0.65 | 172.2% | 2 | 112 |
| 10 | 1 | 288.3% | 105.50 | 116.00 | 352.50 | 0.00 | 2.65 | 168.3% | 3 | 15 |
| 10 | 0 | 1.5% | 103.00 | 110.00 | 355.00 | 0.00 | 0.05 | 164.4% | 8 | 56 |
| – | – | – | – | – | 357.50 | 0.00 | 0.75 | 159.5% | 10 | 20 |
| 17 | 0 | 1.5% | 97.30 | 105.00 | 360.00 | 0.00 | 0.50 | 155.6% | 63 | 64 |
| – | – | – | – | – | 362.50 | 0.00 | 0.80 | 151.7% | 0 | 284 |
| 10 | 0 | 1.5% | 93.10 | 100.00 | 365.00 | 0.00 | 1.60 | 147.8% | 21 | 106 |
| – | – | – | – | – | 367.50 | 0.00 | 4.80 | 143.9% | 0 | 4 |
| 5 | 0 | 1.5% | 87.30 | 95.00 | 370.00 | 0.00 | 0.75 | 140.0% | 4 | 114 |
| – | – | – | – | – | 372.50 | 0.00 | 2.00 | 136.1% | 1 | 11 |
| 4 | 0 | 1.5% | 82.10 | 90.00 | 375.00 | 0.00 | 0.70 | 132.2% | 59 | 81 |
| 3 | 0 | 1.5% | 80.80 | 88.00 | 377.50 | 0.00 | 1.80 | 128.3% | 3 | 11 |
| 12 | 12 | 1.5% | 78.30 | 85.00 | 380.00 | 0.00 | 0.55 | 124.4% | 18 | 127 |
| 1 | 0 | 1.5% | 75.00 | 83.00 | 382.50 | 0.00 | 3.90 | 120.5% | 10 | 379 |
| 31 | 0 | 1.5% | 72.20 | 80.00 | 385.00 | 0.00 | 1.95 | 116.6% | 4 | 69 |
| 1 | 0 | 1.5% | 70.00 | 78.00 | 387.50 | 0.00 | 1.80 | 112.7% | 2 | 60 |
| 16 | 11 | 1.5% | 67.00 | 75.00 | 390.00 | 0.00 | 0.40 | 108.8% | 49 | 163 |
| 8 | 0 | 1.5% | 65.30 | 73.00 | 392.50 | 0.00 | 2.20 | 105.9% | 1 | 10 |
| 17 | 0 | 1.5% | 63.50 | 70.00 | 395.00 | 0.00 | 0.55 | 102.0% | 16 | 83 |
| 13 | 0 | 1.5% | 60.00 | 68.00 | 397.50 | 0.00 | 2.65 | 98.1% | 0 | 71 |
| 82 | 0 | 1.5% | 58.20 | 65.00 | 400.00 | 0.15 | 0.50 | 143.9% | 153 | 542 |
| 6 | 0 | 1.5% | 55.80 | 63.00 | 402.50 | 0.00 | 3.50 | 90.3% | 0 | 8 |
| 29 | 0 | 1.5% | 53.00 | 60.00 | 405.00 | 0.00 | 0.50 | 86.4% | 300 | 300 |
| – | – | – | – | – | 407.50 | 0.00 | 3.80 | 83.4% | 0 | 30 |
| 22 | 0 | 1.5% | 48.30 | 55.00 | 410.00 | 0.05 | 0.75 | 126.4% | 25 | 65 |
| 6 | 0 | 1.5% | 45.00 | 53.00 | 412.50 | 0.00 | 1.20 | 75.6% | 12 | 350 |
| 16 | 0 | 1.5% | 43.10 | 50.00 | 415.00 | 0.00 | 0.90 | 71.7% | 15 | 50 |
| 11 | 0 | 1.5% | 40.20 | 48.00 | 417.50 | 0.00 | 1.05 | 68.8% | 14 | 20 |
| 14 | 0 | 1.5% | 38.10 | 46.00 | 420.00 | 0.20 | 1.05 | 114.7% | 53 | 112 |
| 350 | 2 | 1.5% | 36.00 | 43.00 | 422.50 | 0.50 | 3.70 | 148.8% | 5 | 10 |
| 30 | 11 | 1.5% | 33.20 | 41.00 | 425.00 | 0.05 | 1.20 | 103.9% | 39 | 45 |
| 5 | 0 | 79.5% | 31.20 | 39.00 | 427.50 | 0.00 | 4.00 | 54.2% | 216 | 4 |
| 89 | 8 | 92.2% | 29.00 | 37.00 | 430.00 | 0.50 | 4.60 | 136.1% | 27 | 166 |
| 6 | 1 | 89.3% | 27.20 | 34.00 | 432.50 | 0.95 | 2.65 | 114.7% | 3 | 75 |
| 47 | 9 | 96.1% | 25.20 | 32.00 | 435.00 | 0.55 | 6.20 | 135.1% | 327 | 321 |
| 69 | 3 | 98.1% | 23.10 | 30.00 | 437.50 | 0.05 | 7.10 | 129.3% | 18 | 1 |
| 87 | 1 | 100.0% | 21.10 | 28.00 | 440.00 | 0.65 | 5.40 | 113.7% | 11 | 38 |
| 17 | 0 | 91.2% | 18.00 | 26.00 | 442.50 | 2.15 | 9.20 | 141.0% | 0 | 4 |
| 119 | 5 | 101.0% | 17.40 | 24.00 | 445.00 | 2.90 | 8.80 | 134.2% | 320 | 319 |
| 25 | 8 | 98.1% | 15.20 | 22.00 | 447.50 | 2.80 | 9.10 | 125.4% | 1 | 2 |
| 168 | 32 | 81.5% | 12.00 | 18.90 | 450.00 | 3.20 | 5.60 | 98.1% | 22 | 63 |
| 61 | 0 | 98.1% | 11.30 | 19.00 | 452.50 | 3.40 | 11.00 | 120.5% | 5 | 2 |
| 412 | 12 | 95.1% | 9.50 | 17.00 | 455.00 | 5.10 | 10.00 | 113.7% | 10 | 12 |
| 32 | 2 | 102.0% | 8.90 | 16.00 | 457.50 | – | – | – | – | – |
| 126 | 43 | 103.9% | 7.50 | 15.00 | 460.00 | 6.50 | 13.80 | 117.6% | 26 | 31 |
| 197 | 4 | 95.1% | 5.20 | 13.00 | 462.50 | – | – | – | – | – |
| 175 | 12 | 100.0% | 5.30 | 11.50 | 465.00 | 8.40 | 13.40 | 98.1% | 6 | 4 |
| 584 | 294 | 96.1% | 3.00 | 11.00 | 467.50 | 9.50 | 16.20 | 103.9% | 0 | 2 |
| 113 | 30 | 93.2% | 2.00 | 9.50 | 470.00 | 11.20 | 17.80 | 104.9% | 21 | 26 |
| 39 | 6 | 89.3% | 1.00 | 8.10 | 472.50 | 12.00 | 20.00 | 103.9% | 0 | 3 |
| 53 | 47 | 86.4% | 0.05 | 7.20 | 475.00 | 14.00 | 21.80 | 105.9% | 3 | 32 |
| 15 | 3 | 114.7% | 0.60 | 10.00 | 477.50 | 16.00 | 23.60 | 107.8% | 0 | 12 |
| 203 | 608 | 97.1% | 1.00 | 5.40 | 480.00 | 18.20 | 25.30 | 108.8% | 2 | 34 |
| 171 | 4 | 98.1% | 0.05 | 5.50 | 482.50 | 20.00 | 27.30 | 108.8% | 0 | 16 |
| 39 | 9 | 120.5% | 1.50 | 6.20 | 485.00 | 22.00 | 29.20 | 107.8% | 1 | 7 |
| 25 | 13 | 96.1% | 0.05 | 3.60 | 487.50 | – | – | – | – | – |
| 80 | 56 | 109.8% | 1.25 | 3.20 | 490.00 | 26.00 | 34.00 | 112.7% | 3 | 32 |
| 6 | 30 | 98.1% | 0.10 | 2.45 | 492.50 | – | – | – | – | – |
| 67 | 17 | 107.8% | 0.70 | 2.25 | 495.00 | 31.00 | 39.00 | 124.4% | 3 | 13 |
| 31 | 8 | 141.0% | 0.75 | 5.20 | 497.50 | 33.00 | 40.80 | 119.5% | 1 | 0 |
| 265 | 69 | 53.2% | 0.00 | 1.20 | 500.00 | 36.00 | 43.00 | 127.3% | 4 | 26 |
| 28 | 13 | 101.0% | 0.25 | 1.00 | 502.50 | – | – | – | – | – |
| 55 | 27 | 103.9% | 0.20 | 0.95 | 505.00 | 40.00 | 48.00 | 127.3% | 42 | 27 |
| 10 | 3 | 169.3% | 0.05 | 6.50 | 507.50 | 43.00 | 50.00 | 132.2% | 0 | 6 |
| 47 | 97 | 112.7% | 0.05 | 1.10 | 510.00 | 45.00 | 52.90 | 136.1% | 0 | 3 |
| 25 | 3 | 67.8% | 0.00 | 3.60 | 512.50 | – | – | – | – | – |
| 119 | 0 | 70.8% | 0.00 | 2.45 | 515.00 | 50.00 | 57.40 | 139.0% | 0 | 2 |
| – | – | – | – | – | 517.50 | 53.00 | 60.00 | 152.7% | 0 | 3 |
| 23 | 15 | 76.6% | 0.00 | 1.60 | 520.00 | 55.00 | 62.30 | 146.8% | 0 | 12 |
| – | – | – | – | – | 522.50 | 58.00 | 65.00 | 161.5% | 0 | 1 |
| 18 | 1 | 82.5% | 0.00 | 1.20 | 525.00 | 60.00 | 68.00 | 166.4% | 0 | 2 |
| 52 | 0 | 85.4% | 0.00 | 3.60 | 527.50 | – | – | – | – | – |
| 39 | 13 | 88.3% | 0.00 | 0.60 | 530.00 | 65.00 | 72.20 | 163.4% | 11 | 10 |
| 33 | 0 | 91.2% | 0.00 | 4.80 | 532.50 | 68.00 | 74.70 | 176.1% | 0 | 1 |
| 18 | 0 | 93.2% | 0.00 | 4.80 | 535.00 | – | – | – | – | – |
| 47 | 0 | 96.1% | 0.00 | 2.90 | 537.50 | – | – | – | – | – |
| 53 | 0 | 99.0% | 0.00 | 0.45 | 540.00 | – | – | – | – | – |
| 14 | 0 | 102.0% | 0.00 | 2.80 | 542.50 | – | – | – | – | – |
| 14 | 0 | 103.9% | 0.00 | 2.90 | 545.00 | – | – | – | – | – |
| 48 | 0 | 106.9% | 0.00 | 4.70 | 547.50 | – | – | – | – | – |
| 51 | 4 | 109.8% | 0.00 | 1.85 | 550.00 | 85.00 | 92.90 | 209.3% | 0 | 1 |
| 15 | 0 | 111.7% | 0.00 | 3.50 | 552.50 | – | – | – | – | – |
| 74 | 0 | 114.7% | 0.00 | 3.30 | 555.00 | 90.00 | 97.20 | 205.4% | 6 | 1 |
| 62 | 0 | 117.6% | 0.00 | 4.80 | 557.50 | – | – | – | – | – |
| 17 | 0 | 119.5% | 0.00 | 4.80 | 560.00 | 95.00 | 102.50 | 219.0% | 10 | 2 |
| 1,103 | 0 | 122.5% | 0.00 | 4.80 | 562.50 | 98.00 | 105.00 | 231.7% | 1 | 0 |
| 7 | 1 | 124.4% | 0.00 | 2.65 | 565.00 | – | – | – | – | – |
| 9 | 0 | 127.3% | 0.00 | 4.80 | 567.50 | – | – | – | – | – |
| 47 | 0 | 130.3% | 0.00 | 4.80 | 570.00 | 102.00 | 113.00 | 1.5% | 10 | 4 |
| 7 | 0 | 132.2% | 0.00 | 4.80 | 572.50 | – | – | – | – | – |
| 30 | 0 | 135.1% | 0.00 | 3.40 | 575.00 | 107.00 | 120.80 | 248.3% | 3 | 0 |
| 16 | 0 | 137.1% | 0.00 | 4.80 | 577.50 | – | – | – | – | – |
| 9 | 75 | 140.0% | 0.00 | 2.65 | 580.00 | – | – | – | – | – |
| 64 | 0 | 142.0% | 0.00 | 0.05 | 582.50 | – | – | – | – | – |
| 23 | 1 | 143.9% | 0.00 | 0.15 | 585.00 | – | – | – | – | – |
| 0 | 2 | 146.8% | 0.00 | 3.20 | 587.50 | – | – | – | – | – |
| 373 | 23 | 148.8% | 0.00 | 0.05 | 590.00 | 122.00 | 133.00 | 1.5% | 5 | 1 |
| 5 | 8 | 151.7% | 0.00 | 3.90 | 592.50 | – | – | – | – | – |
| 71 | 2 | 153.7% | 0.00 | 3.90 | 595.00 | – | – | – | – | – |
| 75 | 0 | 155.6% | 0.00 | 4.80 | 597.50 | – | – | – | – | – |
| 151 | 0 | 158.6% | 0.00 | 0.05 | 600.00 | – | – | – | – | – |
| 75 | 0 | 160.5% | 0.00 | 0.60 | 602.50 | – | – | – | – | – |
| 84 | 2 | 163.4% | 0.00 | 4.00 | 605.00 | – | – | – | – | – |
| 104 | 3 | 165.4% | 0.00 | 2.25 | 607.50 | – | – | – | – | – |
| 11 | 3 | 167.3% | 0.00 | 4.80 | 610.00 | – | – | – | – | – |
| 130 | 2 | 170.3% | 0.00 | 0.60 | 612.50 | – | – | – | – | – |
| 136 | 2 | 172.2% | 0.00 | 0.60 | 615.00 | – | – | – | – | – |
| 117 | 1 | 174.2% | 0.00 | 0.60 | 617.50 | – | – | – | – | – |
| 104 | 0 | 176.1% | 0.00 | 0.05 | 620.00 | – | – | – | – | – |
| 50 | 0 | 179.0% | 0.00 | 2.90 | 622.50 | – | – | – | – | – |
| 130 | 0 | 181.0% | 0.00 | 3.00 | 625.00 | – | – | – | – | – |
| 103 | 1 | 182.9% | 0.00 | 0.60 | 627.50 | – | – | – | – | – |
| 126 | 1 | 184.9% | 0.00 | 3.00 | 630.00 | – | – | – | – | – |
| 112 | 1 | 187.8% | 0.00 | 0.60 | 632.50 | – | – | – | – | – |
| 38 | 3 | 189.8% | 0.00 | 4.80 | 635.00 | – | – | – | – | – |
| 69 | 0 | 193.7% | 0.00 | 0.05 | 640.00 | – | – | – | – | – |
| 37 | 7 | 195.6% | 0.00 | 2.85 | 642.50 | – | – | – | – | – |
| 88 | 0 | 197.6% | 0.00 | 0.05 | 645.00 | – | – | – | – | – |
| 26 | 9 | 202.5% | 0.00 | 0.35 | 650.00 | – | – | – | – | – |
| 39 | 0 | 206.4% | 0.00 | 2.85 | 655.00 | – | – | – | – | – |
| 89 | 0 | 210.3% | 0.00 | 0.05 | 660.00 | – | – | – | – | – |
| 47 | 2 | 214.2% | 0.00 | 2.35 | 665.00 | – | – | – | – | – |
| 77 | 1 | 218.1% | 0.00 | 0.15 | 670.00 | – | – | – | – | – |
| 71 | 2 | 222.0% | 0.00 | 4.80 | 675.00 | – | – | – | – | – |
| 51 | 1 | 226.8% | 0.00 | 2.65 | 680.00 | – | – | – | – | – |
| 52 | 2 | 230.8% | 0.00 | 4.80 | 685.00 | – | – | – | – | – |
| 20 | 2 | 234.7% | 0.00 | 4.80 | 690.00 | – | – | – | – | – |
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.