| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 3 | 0 | 565.4% | 219.25 | 222.00 | 230.00 | 0.00 | 0.07 | 394.6% | 0 | 179 |
| 5 | 0 | 414.2% | 213.60 | 216.95 | 235.00 | 0.00 | 0.01 | 382.0% | 0 | 127 |
| 2 | 0 | 522.5% | 209.20 | 211.95 | 240.00 | 0.00 | 0.01 | 370.3% | 0 | 192 |
| 5 | 0 | 506.8% | 204.20 | 206.95 | 245.00 | 0.00 | 0.07 | 359.5% | 0 | 187 |
| 3 | 0 | 497.1% | 199.20 | 202.00 | 250.00 | 0.00 | 0.02 | 347.8% | 0 | 417 |
| 5 | 0 | 1.5% | 193.45 | 197.00 | 255.00 | 0.00 | 0.10 | 337.1% | 0 | 104 |
| 10 | 0 | 494.2% | 189.55 | 192.00 | 260.00 | 0.00 | 0.01 | 325.4% | 2 | 174 |
| 2 | 0 | 446.4% | 184.15 | 187.00 | 265.00 | 0.00 | 0.01 | 315.6% | 0 | 623 |
| 6 | 0 | 428.8% | 179.10 | 182.00 | 270.00 | 0.00 | 0.01 | 304.9% | 0 | 501 |
| 5 | 0 | 409.3% | 174.10 | 176.95 | 275.00 | 0.00 | 0.01 | 294.2% | 4 | 540 |
| 5 | 0 | 409.3% | 169.20 | 172.00 | 280.00 | 0.00 | 2.13 | 284.4% | 85 | 68 |
| – | – | – | – | – | 285.00 | 0.00 | 0.01 | 274.7% | 0 | 758 |
| 4 | 0 | 377.1% | 159.15 | 162.00 | 290.00 | 0.00 | 0.01 | 264.9% | 1 | 113 |
| 3 | 0 | 364.4% | 154.15 | 157.00 | 295.00 | 0.00 | 0.01 | 255.1% | 0 | 52 |
| – | – | – | – | – | 297.50 | 0.00 | 0.01 | 250.3% | 4 | 117 |
| 82 | 0 | 347.8% | 149.10 | 152.00 | 300.00 | 0.00 | 0.01 | 245.4% | 70 | 398 |
| 3 | 0 | 355.6% | 146.80 | 149.50 | 302.50 | 0.00 | 0.14 | 240.5% | 0 | 75 |
| 14 | 1 | 327.3% | 144.15 | 146.85 | 305.00 | 0.00 | 0.02 | 235.6% | 77 | 181 |
| 2 | 1 | 287.3% | 141.15 | 144.55 | 307.50 | 0.00 | 0.10 | 231.7% | 4 | 192 |
| 3 | 0 | 322.5% | 139.10 | 142.00 | 310.00 | 0.00 | 0.01 | 226.8% | 286 | 205 |
| 1 | 0 | 326.4% | 136.75 | 139.50 | 312.50 | 0.00 | 0.05 | 222.0% | 3 | 403 |
| 6 | 0 | 270.8% | 133.65 | 137.05 | 315.00 | 0.00 | 0.06 | 218.1% | 339 | 266 |
| 1 | 0 | 310.7% | 131.65 | 134.55 | 317.50 | 0.00 | 0.17 | 213.2% | 118 | 419 |
| 29 | 17 | 301.0% | 129.10 | 132.05 | 320.00 | 0.00 | 0.02 | 208.3% | 385 | 471 |
| 4 | 0 | 295.1% | 126.60 | 129.55 | 322.50 | 0.00 | 0.01 | 204.4% | 442 | 130 |
| 5 | 0 | 288.3% | 124.10 | 127.05 | 325.00 | 0.00 | 0.01 | 199.5% | 577 | 887 |
| 2 | 0 | 282.5% | 121.60 | 124.55 | 327.50 | 0.00 | 0.01 | 195.6% | 305 | 239 |
| 82 | 1 | 282.5% | 119.20 | 122.05 | 330.00 | 0.01 | 0.29 | 250.3% | 509 | 556 |
| 1 | 0 | 276.6% | 116.70 | 119.55 | 332.50 | 0.00 | 0.19 | 186.8% | 94 | 148 |
| 19 | 0 | 264.9% | 114.10 | 117.05 | 335.00 | 0.02 | 0.26 | 237.6% | 118 | 600 |
| 10 | 0 | 279.5% | 112.00 | 114.55 | 337.50 | 0.01 | 0.02 | 178.1% | 59 | 110 |
| 8 | 0 | 253.2% | 109.10 | 112.05 | 340.00 | 0.01 | 0.24 | 222.9% | 611 | 683 |
| 1 | 0 | 268.8% | 107.05 | 109.55 | 342.50 | 0.01 | 0.16 | 210.3% | 146 | 112 |
| 10 | 0 | 201.5% | 103.65 | 107.00 | 345.00 | 0.01 | 0.23 | 212.2% | 489 | 383 |
| 5 | 0 | 236.6% | 101.65 | 104.50 | 347.50 | 0.01 | 0.19 | 202.5% | 179 | 152 |
| 36 | 0 | 227.8% | 99.10 | 102.00 | 350.00 | 0.01 | 0.24 | 201.5% | 463 | 940 |
| 1 | 1 | 229.8% | 96.75 | 99.50 | 352.50 | 0.00 | 0.42 | 152.7% | 133 | 113 |
| 27 | 0 | 225.9% | 94.25 | 97.05 | 355.00 | 0.02 | 0.24 | 193.7% | 581 | 1,881 |
| 12 | 1 | 221.0% | 91.75 | 94.55 | 357.50 | 0.00 | 0.45 | 144.9% | 177 | 164 |
| 15 | 0 | 210.3% | 89.15 | 92.05 | 360.00 | 0.02 | 0.11 | 170.3% | 628 | 910 |
| 20 | 2 | 209.3% | 86.80 | 89.50 | 362.50 | 0.01 | 0.48 | 193.7% | 22 | 141 |
| 29 | 5 | 185.9% | 83.90 | 87.05 | 365.00 | 0.03 | 0.25 | 175.1% | 199 | 414 |
| 21 | 1 | 205.4% | 81.95 | 84.55 | 367.50 | 0.00 | 0.46 | 128.3% | 111 | 238 |
| 69 | 5 | 189.8% | 79.20 | 82.05 | 370.00 | 0.02 | 0.35 | 171.2% | 1,043 | 1,087 |
| 104 | 0 | 160.5% | 76.40 | 79.40 | 372.50 | 0.00 | 0.33 | 120.5% | 79 | 73 |
| 77 | 4 | 187.8% | 74.45 | 77.05 | 375.00 | 0.03 | 0.06 | 133.2% | 330 | 564 |
| 66 | 0 | 173.2% | 71.65 | 74.60 | 377.50 | 0.00 | 0.39 | 112.7% | 101 | 136 |
| 72 | 5 | 165.4% | 69.15 | 72.05 | 380.00 | 0.05 | 0.08 | 133.2% | 282 | 889 |
| 23 | 1 | 163.4% | 66.70 | 69.60 | 382.50 | 0.00 | 0.50 | 104.9% | 84 | 207 |
| 72 | 0 | 162.5% | 64.50 | 66.95 | 385.00 | 0.05 | 0.13 | 127.3% | 252 | 709 |
| 86 | 4 | 152.7% | 61.80 | 64.50 | 387.50 | 0.04 | 0.15 | 124.4% | 158 | 615 |
| 184 | 21 | 151.7% | 59.30 | 62.15 | 390.00 | 0.05 | 0.17 | 121.5% | 313 | 510 |
| 20 | 5 | 147.8% | 56.85 | 59.65 | 392.50 | 0.00 | 0.24 | 90.3% | 83 | 337 |
| 133 | 11 | 133.2% | 54.00 | 57.20 | 395.00 | 0.07 | 0.30 | 120.5% | 453 | 445 |
| 42 | 18 | 126.4% | 51.55 | 54.60 | 397.50 | 0.00 | 0.47 | 82.5% | 347 | 190 |
| 399 | 53 | 125.4% | 49.05 | 52.25 | 400.00 | 0.15 | 0.45 | 119.5% | 3,170 | 1,162 |
| 148 | 2 | 126.4% | 46.95 | 49.60 | 402.50 | 0.00 | 0.53 | 74.7% | 45 | 77 |
| 781 | 416 | 122.5% | 44.50 | 47.15 | 405.00 | 0.24 | 0.54 | 114.7% | 407 | 462 |
| 278 | 261 | 116.6% | 41.75 | 44.90 | 407.50 | 0.20 | 0.60 | 108.8% | 40 | 242 |
| 361 | 62 | 108.8% | 39.25 | 42.30 | 410.00 | 0.31 | 0.45 | 102.9% | 579 | 817 |
| 73 | 29 | 113.7% | 36.95 | 40.15 | 412.50 | 0.44 | 0.66 | 104.9% | 48 | 161 |
| 562 | 50 | 104.9% | 34.55 | 37.40 | 415.00 | 0.63 | 0.78 | 104.9% | 458 | 261 |
| 416 | 32 | 102.9% | 32.25 | 35.00 | 417.50 | 0.73 | 1.00 | 102.9% | 72 | 118 |
| 776 | 113 | 103.9% | 29.90 | 32.90 | 420.00 | 0.90 | 1.10 | 101.0% | 540 | 369 |
| 259 | 58 | 94.2% | 27.60 | 29.95 | 422.50 | 1.17 | 1.38 | 101.0% | 103 | 95 |
| 459 | 100 | 98.1% | 26.00 | 27.45 | 425.00 | 1.45 | 1.68 | 100.0% | 1,887 | 445 |
| 215 | 38 | 101.0% | 23.70 | 25.80 | 427.50 | 1.75 | 1.95 | 98.1% | 126 | 93 |
| 832 | 254 | 94.2% | 21.30 | 23.30 | 430.00 | 2.11 | 2.42 | 98.1% | 800 | 221 |
| 228 | 117 | 93.2% | 19.10 | 21.35 | 432.50 | 2.55 | 3.00 | 98.1% | 78 | 28 |
| 606 | 294 | 97.1% | 18.00 | 19.15 | 435.00 | 3.00 | 3.40 | 95.1% | 207 | 91 |
| 554 | 287 | 94.2% | 15.90 | 17.25 | 437.50 | 3.35 | 4.05 | 93.2% | 339 | 62 |
| 1,287 | 849 | 92.2% | 13.95 | 15.45 | 440.00 | 4.25 | 4.85 | 94.2% | 493 | 215 |
| 198 | 241 | 94.2% | 12.65 | 13.75 | 442.50 | 4.75 | 5.80 | 92.2% | 108 | 10 |
| 360 | 332 | 90.3% | 10.45 | 12.15 | 445.00 | 6.10 | 6.70 | 94.2% | 464 | 49 |
| 199 | 771 | 90.3% | 9.30 | 10.50 | 447.50 | 7.00 | 7.90 | 93.2% | 156 | 12 |
| 1,876 | 2,544 | 91.2% | 8.40 | 9.00 | 450.00 | 8.00 | 8.80 | 91.2% | 511 | 69 |
| 165 | 425 | 93.2% | 7.30 | 8.15 | 452.50 | 9.20 | 10.85 | 94.2% | 197 | 13 |
| 246 | 1,462 | 92.2% | 6.25 | 6.80 | 455.00 | 10.55 | 12.30 | 94.2% | 323 | 34 |
| 199 | 442 | 92.2% | 5.00 | 6.15 | 457.50 | 12.25 | 13.00 | 90.3% | 196 | 19 |
| 1,498 | 3,165 | 93.2% | 4.55 | 5.05 | 460.00 | 13.80 | 15.40 | 93.2% | 191 | 42 |
| 119 | 102 | 94.2% | 3.70 | 4.60 | 462.50 | 15.45 | 16.85 | 91.2% | 16 | 1 |
| 573 | 707 | 93.2% | 3.20 | 3.65 | 465.00 | 17.30 | 18.85 | 92.2% | 49 | 4 |
| 115 | 656 | 92.2% | 2.64 | 2.95 | 467.50 | 19.35 | 21.35 | 97.1% | 96 | 23 |
| 1,225 | 4,037 | 92.2% | 2.12 | 2.47 | 470.00 | 21.30 | 22.60 | 91.2% | 328 | 4 |
| 182 | 189 | 94.2% | 1.83 | 2.07 | 472.50 | 23.30 | 25.45 | 97.1% | 2 | 2 |
| 330 | 747 | 94.2% | 1.50 | 1.70 | 475.00 | 25.25 | 27.85 | 98.1% | 3 | 3 |
| 102 | 137 | 94.2% | 1.17 | 1.45 | 477.50 | 26.70 | 29.25 | 81.5% | 16 | 0 |
| 644 | 5,989 | 95.1% | 1.05 | 1.15 | 480.00 | 29.15 | 32.05 | 89.3% | 8 | 0 |
| 31 | 139 | 96.1% | 0.77 | 1.03 | 482.50 | 31.45 | 34.10 | 85.4% | 0 | 2 |
| 498 | 596 | 96.1% | 0.57 | 0.90 | 485.00 | 33.60 | 36.65 | 84.4% | 0 | 2 |
| 635 | 173 | 97.1% | 0.43 | 0.78 | 487.50 | – | – | – | – | – |
| 640 | 1,103 | 95.1% | 0.28 | 0.59 | 490.00 | 38.45 | 41.00 | 1.5% | 5 | 2 |
| 457 | 140 | 101.0% | 0.26 | 0.64 | 492.50 | – | – | – | – | – |
| 104 | 383 | 104.9% | 0.25 | 0.63 | 495.00 | 43.25 | 46.15 | 1.5% | 1 | 2 |
| 54 | 77 | 101.0% | 0.17 | 0.40 | 497.50 | 45.65 | 48.65 | 1.5% | 1 | 1 |
| 2,920 | 5,327 | 100.0% | 0.20 | 0.21 | 500.00 | 48.15 | 50.55 | 1.5% | 4 | 8 |
| 210 | 148 | 103.9% | 0.10 | 0.32 | 502.50 | 50.65 | 53.45 | 1.5% | 0 | 1 |
| 223 | 154 | 106.9% | 0.06 | 0.33 | 505.00 | 53.10 | 56.00 | 1.5% | 2 | 3 |
| 51 | 622 | 102.0% | 0.01 | 0.20 | 507.50 | – | – | – | – | – |
| 534 | 332 | 106.9% | 0.04 | 0.21 | 510.00 | 58.10 | 60.60 | 1.5% | 1 | 10 |
| 191 | 61 | 84.4% | 0.00 | 0.50 | 512.50 | 60.75 | 63.20 | 1.5% | 1 | 1 |
| 81 | 393 | 116.6% | 0.05 | 0.22 | 515.00 | 63.10 | 65.95 | 1.5% | 0 | 1 |
| 20 | 246 | 111.7% | 0.05 | 0.10 | 517.50 | – | – | – | – | – |
| 508 | 721 | 112.7% | 0.04 | 0.10 | 520.00 | 68.10 | 70.70 | 1.5% | 4 | 0 |
| 70 | 7 | 114.7% | 0.01 | 0.10 | 522.50 | 70.60 | 73.45 | 1.5% | 25 | 20 |
| 292 | 200 | 98.1% | 0.00 | 0.38 | 525.00 | – | – | – | – | – |
| 104 | 119 | 101.0% | 0.00 | 0.30 | 527.50 | – | – | – | – | – |
| 408 | 432 | 103.9% | 0.00 | 0.02 | 530.00 | 78.10 | 80.80 | 1.5% | 10 | 3 |
| 178 | 48 | 106.9% | 0.00 | 0.19 | 532.50 | 80.60 | 83.45 | 1.5% | 1 | 0 |
| 93 | 188 | 151.7% | 0.01 | 0.40 | 535.00 | 83.10 | 85.95 | 1.5% | 6 | 1 |
| 120 | 92 | 148.8% | 0.01 | 0.29 | 537.50 | 85.60 | 88.50 | 1.5% | 3 | 0 |
| 111 | 319 | 114.7% | 0.00 | 0.03 | 540.00 | 88.10 | 90.95 | 1.5% | 5 | 1 |
| 31 | 49 | 165.4% | 0.01 | 0.46 | 542.50 | – | – | – | – | – |
| 51 | 41 | 119.5% | 0.00 | 0.35 | 545.00 | – | – | – | – | – |
| 7 | 79 | 122.5% | 0.00 | 0.37 | 547.50 | – | – | – | – | – |
| 944 | 341 | 124.4% | 0.00 | 0.01 | 550.00 | – | – | – | – | – |
| 16 | 49 | 127.3% | 0.00 | 0.96 | 552.50 | – | – | – | – | – |
| 57 | 46 | 130.3% | 0.00 | 0.78 | 555.00 | – | – | – | – | – |
| 46 | 89 | 132.2% | 0.00 | 1.57 | 557.50 | – | – | – | – | – |
| 171 | 20 | 135.1% | 0.00 | 0.02 | 560.00 | 108.10 | 110.85 | 1.5% | 1 | 0 |
| 7 | 58 | 137.1% | 0.00 | 2.13 | 562.50 | – | – | – | – | – |
| 27 | 0 | 140.0% | 0.00 | 0.10 | 565.00 | 113.10 | 116.00 | 1.5% | 5 | 1 |
| 97 | 0 | 142.9% | 0.00 | 0.10 | 567.50 | – | – | – | – | – |
| 21 | 95 | 144.9% | 0.00 | 0.18 | 570.00 | – | – | – | – | – |
| 31 | 1 | 147.8% | 0.00 | 0.08 | 572.50 | – | – | – | – | – |
| 108 | 0 | 149.8% | 0.00 | 0.10 | 575.00 | – | – | – | – | – |
| 109 | 0 | 154.7% | 0.00 | 0.07 | 580.00 | 128.10 | 131.00 | 1.5% | 1 | 0 |
| 116 | 0 | 164.4% | 0.00 | 0.02 | 590.00 | – | – | – | – | – |
| 249 | 0 | 173.2% | 0.00 | 0.01 | 600.00 | – | – | – | – | – |
| 26 | 0 | 182.9% | 0.00 | 0.07 | 610.00 | 158.10 | 160.90 | 1.5% | 4 | 0 |
| 271 | 0 | 191.7% | 0.00 | 0.07 | 620.00 | – | – | – | – | – |
| 73 | 0 | 200.5% | 0.00 | 0.10 | 630.00 | – | – | – | – | – |
| 155 | 11 | 208.3% | 0.00 | 0.01 | 640.00 | – | – | – | – | – |
| 226 | 51 | 217.1% | 0.00 | 0.10 | 650.00 | – | – | – | – | – |
| 75 | 0 | 224.9% | 0.00 | 0.07 | 660.00 | – | – | – | – | – |
| 109 | 1 | 232.7% | 0.00 | 0.10 | 670.00 | – | – | – | – | – |
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.