| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 6 | 0 | 1.5% | 873.50 | 890.00 | 900.00 | 0.00 | 4.80 | 129.3% | 0 | 10 |
| – | – | – | – | – | 910.00 | 0.00 | 4.80 | 126.4% | 0 | 8 |
| 6 | 0 | 1.5% | 853.50 | 870.00 | 920.00 | 0.00 | 4.80 | 124.4% | 0 | 1 |
| 3 | 0 | 1.5% | 843.50 | 860.00 | 930.00 | 0.00 | 4.80 | 122.5% | 0 | 8 |
| 2 | 0 | 1.5% | 833.50 | 850.00 | 940.00 | 0.00 | 4.80 | 120.5% | 0 | 1 |
| 8 | 0 | 1.5% | 823.50 | 840.00 | 950.00 | 0.00 | 4.80 | 118.6% | 0 | 5 |
| 10 | 0 | 1.5% | 813.60 | 830.00 | 960.00 | 0.00 | 4.80 | 117.6% | 0 | 29 |
| 6 | 0 | 1.5% | 803.60 | 820.00 | 970.00 | 0.00 | 4.80 | 115.6% | 0 | 11 |
| 4 | 0 | 1.5% | 793.60 | 810.00 | 980.00 | 0.00 | 4.80 | 113.7% | 0 | 15 |
| 2 | 0 | 1.5% | 783.60 | 800.00 | 990.00 | 0.00 | 4.80 | 111.7% | 0 | 21 |
| 52 | 0 | 1.5% | 773.60 | 790.00 | 1000.00 | 0.00 | 0.10 | 109.8% | 5 | 34 |
| 4 | 0 | 1.5% | 763.60 | 780.00 | 1010.00 | 0.00 | 4.80 | 107.8% | 0 | 6 |
| 6 | 0 | 1.5% | 753.60 | 770.00 | 1020.00 | 0.00 | 4.80 | 105.9% | 0 | 2 |
| 1 | 0 | 1.5% | 743.70 | 760.00 | 1030.00 | 0.00 | 4.80 | 103.9% | 0 | 1 |
| 3 | 0 | 1.5% | 733.70 | 750.00 | 1040.00 | 0.00 | 4.80 | 102.9% | 0 | 10 |
| 6 | 0 | 1.5% | 723.70 | 740.00 | 1050.00 | 0.00 | 4.80 | 101.0% | 0 | 7 |
| 3 | 0 | 1.5% | 713.70 | 730.00 | 1060.00 | 0.00 | 4.80 | 99.0% | 0 | 3 |
| 3 | 0 | 1.5% | 703.70 | 720.00 | 1070.00 | 0.00 | 4.80 | 97.1% | 0 | 5 |
| 1 | 0 | 1.5% | 693.70 | 710.00 | 1080.00 | 0.00 | 4.80 | 96.1% | 0 | 13 |
| 5 | 0 | 1.5% | 673.80 | 690.00 | 1100.00 | 0.00 | 4.80 | 92.2% | 0 | 91 |
| 1 | 0 | 1.5% | 653.80 | 670.00 | 1120.00 | 0.00 | 4.80 | 89.3% | 0 | 2 |
| 4 | 0 | 1.5% | 633.90 | 650.00 | 1140.00 | 0.00 | 4.80 | 86.4% | 0 | 23 |
| 5 | 0 | 1.5% | 614.00 | 630.00 | 1160.00 | 0.00 | 4.80 | 82.5% | 0 | 5 |
| 22 | 0 | 1.5% | 594.00 | 610.00 | 1180.00 | 0.00 | 4.80 | 79.5% | 0 | 12 |
| 16 | 0 | 108.8% | 574.10 | 591.70 | 1200.00 | 0.10 | 4.80 | 134.2% | 2 | 62 |
| 8 | 0 | 106.9% | 554.30 | 571.80 | 1220.00 | 0.00 | 4.80 | 73.7% | 0 | 6 |
| 6 | 0 | 104.9% | 534.40 | 551.90 | 1240.00 | 0.00 | 4.80 | 70.8% | 0 | 13 |
| 10 | 0 | 102.9% | 514.60 | 532.00 | 1260.00 | 0.00 | 4.80 | 67.8% | 0 | 27 |
| 5 | 0 | 100.0% | 494.80 | 512.00 | 1280.00 | 0.00 | 4.80 | 64.9% | 0 | 50 |
| 33 | 0 | 97.1% | 475.00 | 492.00 | 1300.00 | 0.10 | 4.10 | 106.9% | 0 | 194 |
| 24 | 0 | 93.2% | 455.20 | 472.00 | 1320.00 | 0.00 | 4.80 | 59.0% | 0 | 25 |
| 11 | 0 | 92.2% | 435.80 | 452.00 | 1340.00 | 0.00 | 4.80 | 56.1% | 0 | 16 |
| 8 | 0 | 88.3% | 415.80 | 432.00 | 1360.00 | 0.00 | 4.80 | 53.2% | 0 | 18 |
| 9 | 0 | 85.4% | 396.20 | 412.00 | 1380.00 | 0.00 | 4.80 | 51.2% | 0 | 19 |
| 25 | 0 | 89.3% | 376.60 | 394.00 | 1400.00 | 1.00 | 3.70 | 86.4% | 13 | 86 |
| 4 | 0 | 86.4% | 357.10 | 374.00 | 1420.00 | 0.05 | 10.00 | 95.1% | 1 | 23 |
| 8 | 0 | 83.4% | 337.90 | 354.00 | 1440.00 | 0.40 | 10.00 | 91.2% | 0 | 30 |
| 8 | 0 | 84.4% | 318.70 | 336.00 | 1460.00 | 0.50 | 10.00 | 86.4% | 0 | 42 |
| 29 | 0 | 81.5% | 299.70 | 316.00 | 1480.00 | 1.60 | 10.40 | 84.4% | 0 | 22 |
| 51 | 0 | 82.5% | 281.70 | 298.00 | 1500.00 | 3.50 | 11.50 | 83.4% | 16 | 114 |
| 46 | 0 | 81.5% | 262.30 | 279.80 | 1520.00 | 3.50 | 12.80 | 80.5% | 12 | 21 |
| 15 | 0 | 79.5% | 244.90 | 260.00 | 1540.00 | 6.50 | 14.20 | 80.5% | 0 | 247 |
| 19 | 0 | 77.6% | 226.90 | 242.00 | 1560.00 | 7.00 | 16.00 | 77.6% | 1 | 69 |
| 89 | 0 | 77.6% | 208.60 | 225.90 | 1580.00 | 9.20 | 18.40 | 76.6% | 3 | 88 |
| 21 | 3 | 77.6% | 193.60 | 208.00 | 1600.00 | 11.90 | 19.40 | 73.7% | 6 | 175 |
| 7 | 0 | 75.6% | 176.00 | 191.20 | 1620.00 | 14.50 | 23.30 | 72.7% | 18 | 50 |
| 18 | 0 | 74.7% | 159.80 | 175.00 | 1640.00 | 18.30 | 28.20 | 72.7% | 0 | 38 |
| 23 | 1 | 73.7% | 143.90 | 159.50 | 1660.00 | 23.10 | 33.00 | 72.7% | 16 | 60 |
| 49 | 3 | 73.7% | 129.00 | 145.40 | 1680.00 | 28.60 | 38.60 | 72.7% | 1 | 474 |
| 49 | 4 | 72.7% | 115.70 | 131.60 | 1700.00 | 36.00 | 45.90 | 73.7% | 14 | 190 |
| 59 | 1 | 72.7% | 102.70 | 118.00 | 1720.00 | 41.80 | 51.80 | 71.7% | 35 | 96 |
| 17 | 5 | 70.8% | 92.20 | 102.20 | 1740.00 | 48.20 | 58.20 | 69.8% | 11 | 282 |
| 234 | 1 | 69.8% | 79.60 | 89.60 | 1760.00 | 56.20 | 66.20 | 68.8% | 13 | 64 |
| 38 | 8 | 68.8% | 68.30 | 78.30 | 1780.00 | 66.30 | 76.30 | 68.8% | 7 | 339 |
| 80 | 14 | 67.8% | 58.60 | 68.60 | 1800.00 | 76.20 | 86.10 | 68.8% | 3 | 93 |
| 62 | 5 | 66.9% | 49.40 | 59.40 | 1820.00 | 86.40 | 96.40 | 66.9% | 3 | 92 |
| 80 | 6 | 66.9% | 41.70 | 51.70 | 1840.00 | 98.00 | 108.00 | 65.9% | 0 | 137 |
| 211 | 28 | 65.9% | 34.00 | 44.00 | 1860.00 | 110.00 | 124.30 | 66.9% | 0 | 112 |
| 59 | 8 | 65.9% | 27.70 | 37.70 | 1880.00 | 124.00 | 138.40 | 66.9% | 1 | 48 |
| 121 | 7 | 65.9% | 22.50 | 32.50 | 1900.00 | 138.00 | 153.00 | 66.9% | 1 | 68 |
| 161 | 11 | 65.9% | 18.30 | 28.30 | 1920.00 | 154.00 | 169.10 | 67.8% | 1 | 95 |
| 114 | 6 | 65.9% | 14.50 | 24.50 | 1940.00 | 170.00 | 185.20 | 67.8% | 0 | 35 |
| 33 | 17 | 65.9% | 10.80 | 20.80 | 1960.00 | 186.00 | 199.50 | 65.9% | 1 | 50 |
| 54 | 16 | 66.9% | 10.00 | 17.60 | 1980.00 | 204.00 | 219.40 | 67.8% | 0 | 10 |
| 253 | 41 | 64.9% | 5.90 | 15.00 | 2000.00 | 220.50 | 236.90 | 67.8% | 0 | 18 |
| 241 | 1 | 65.9% | 4.00 | 13.50 | 2020.00 | 238.50 | 255.90 | 68.8% | 0 | 21 |
| 85 | 1 | 65.9% | 2.60 | 11.40 | 2040.00 | 256.80 | 274.30 | 68.8% | 0 | 12 |
| 56 | 8 | 67.8% | 2.00 | 10.80 | 2060.00 | 276.00 | 292.90 | 70.8% | 0 | 24 |
| 54 | 14 | 67.8% | 0.45 | 10.00 | 2080.00 | 294.20 | 311.70 | 69.8% | 0 | 10 |
| 102 | 2 | 70.8% | 0.50 | 10.00 | 2100.00 | 314.00 | 330.70 | 71.7% | 0 | 2 |
| 57 | 2 | 70.8% | 0.05 | 8.50 | 2120.00 | 332.50 | 350.00 | 71.7% | 0 | 53 |
| 73 | 10 | 79.5% | 2.00 | 10.00 | 2140.00 | 352.00 | 369.40 | 72.7% | 0 | 3 |
| 33 | 1 | 79.5% | 0.05 | 10.00 | 2160.00 | 372.00 | 388.80 | 74.7% | 0 | 5 |
| 43 | 0 | 82.5% | 0.05 | 10.00 | 2180.00 | 392.00 | 407.80 | 74.7% | 0 | 3 |
| 70 | 0 | 41.5% | 0.00 | 4.80 | 2200.00 | – | – | – | – | – |
| 25 | 3 | 89.3% | 0.70 | 9.80 | 2220.00 | – | – | – | – | – |
| 27 | 0 | 90.3% | 0.05 | 9.60 | 2240.00 | – | – | – | – | – |
| 64 | 0 | 46.4% | 0.00 | 4.80 | 2260.00 | – | – | – | – | – |
| 20 | 0 | 48.3% | 0.00 | 4.80 | 2280.00 | – | – | – | – | – |
| 38 | 2 | 49.3% | 0.00 | 4.00 | 2300.00 | – | – | – | – | – |
| 5 | 0 | 51.2% | 0.00 | 4.80 | 2320.00 | – | – | – | – | – |
| 13 | 0 | 53.2% | 0.00 | 4.80 | 2340.00 | – | – | – | – | – |
| 6 | 0 | 54.2% | 0.00 | 4.80 | 2360.00 | – | – | – | – | – |
| 14 | 1 | 56.1% | 0.00 | 4.80 | 2380.00 | – | – | – | – | – |
| 32 | 0 | 57.1% | 0.00 | 4.80 | 2400.00 | – | – | – | – | – |
| 12 | 0 | 59.0% | 0.00 | 4.80 | 2420.00 | – | – | – | – | – |
| 18 | 0 | 60.0% | 0.00 | 4.80 | 2440.00 | – | – | – | – | – |
| 4 | 0 | 62.0% | 0.00 | 4.80 | 2460.00 | – | – | – | – | – |
| 3 | 0 | 62.9% | 0.00 | 4.80 | 2480.00 | – | – | – | – | – |
| 73 | 0 | 64.9% | 0.00 | 4.80 | 2500.00 | – | – | – | – | – |
| 2 | 0 | 65.9% | 0.00 | 4.80 | 2520.00 | – | – | – | – | – |
| 15 | 0 | 66.9% | 0.00 | 4.80 | 2540.00 | – | – | – | – | – |
| 4 | 0 | 67.8% | 0.00 | 4.80 | 2550.00 | – | – | – | – | – |
| 3 | 0 | 68.8% | 0.00 | 4.80 | 2560.00 | – | – | – | – | – |
| 3 | 0 | 69.8% | 0.00 | 4.80 | 2580.00 | – | – | – | – | – |
| 19 | 0 | 71.7% | 0.00 | 4.80 | 2600.00 | – | – | – | – | – |
| 3 | 0 | 72.7% | 0.00 | 4.80 | 2620.00 | – | – | – | – | – |
| 1 | 0 | 73.7% | 0.00 | 4.80 | 2640.00 | – | – | – | – | – |
| 3 | 0 | 74.7% | 0.00 | 4.80 | 2650.00 | – | – | – | – | – |
| 10 | 0 | 75.6% | 0.00 | 4.80 | 2660.00 | – | – | – | – | – |
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.