| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 300.00 | 0.00 | 4.80 | 127.3% | 0 | 1 |
| – | – | – | – | – | 370.00 | 0.00 | 4.80 | 86.4% | 0 | 1 |
| – | – | – | – | – | 390.00 | 0.00 | 4.80 | 76.6% | 0 | 1 |
| 4 | 0 | 91.2% | 155.40 | 162.70 | 400.00 | 0.00 | 2.70 | 70.8% | 0 | 5 |
| 1 | 0 | 87.3% | 145.40 | 152.80 | 410.00 | 0.00 | 4.80 | 65.9% | 0 | 19 |
| 2 | 0 | 63.9% | 135.10 | 142.80 | 420.00 | 0.00 | 0.40 | 61.0% | 0 | 15 |
| – | – | – | – | – | 430.00 | 0.00 | 4.80 | 57.1% | 0 | 10 |
| – | – | – | – | – | 440.00 | 0.00 | 4.80 | 52.2% | 0 | 12 |
| – | – | – | – | – | 450.00 | 0.00 | 0.50 | 47.3% | 0 | 16 |
| – | – | – | – | – | 460.00 | 0.00 | 4.80 | 43.4% | 0 | 14 |
| – | – | – | – | – | 470.00 | 0.00 | 4.80 | 38.6% | 0 | 18 |
| – | – | – | – | – | 480.00 | 0.00 | 4.80 | 34.7% | 0 | 3 |
| – | – | – | – | – | 490.00 | 0.00 | 4.80 | 29.8% | 0 | 7 |
| 5 | 0 | 46.4% | 55.90 | 63.60 | 500.00 | 0.20 | 4.80 | 61.0% | 0 | 23 |
| – | – | – | – | – | 510.00 | 0.00 | 4.20 | 22.0% | 0 | 8 |
| 7 | 0 | 37.6% | 36.80 | 44.00 | 520.00 | 0.00 | 5.20 | 17.1% | 0 | 18 |
| 3 | 0 | 31.7% | 27.30 | 34.00 | 530.00 | 0.05 | 6.00 | 38.6% | 1 | 7 |
| 14 | 13 | 30.8% | 18.70 | 26.00 | 540.00 | 0.10 | 8.50 | 34.7% | 1 | 26 |
| 34 | 0 | 31.7% | 11.20 | 20.00 | 550.00 | 2.95 | 11.00 | 33.7% | 3 | 31 |
| 12 | 1 | 30.8% | 5.60 | 14.00 | 560.00 | 6.70 | 11.90 | 26.9% | 0 | 24 |
| 185 | 1 | 30.8% | 1.10 | 10.00 | 570.00 | 12.00 | 20.50 | 29.8% | 0 | 11 |
| 45 | 7 | 33.7% | 0.75 | 7.10 | 580.00 | 19.10 | 27.70 | 27.8% | 0 | 4 |
| 20 | 1 | 38.6% | 0.05 | 6.10 | 590.00 | 29.00 | 35.80 | 30.8% | 0 | 3 |
| 26 | 1 | 43.4% | 0.05 | 5.00 | 600.00 | – | – | – | – | – |
| 15 | 0 | 20.0% | 0.00 | 4.80 | 610.00 | – | – | – | – | – |
| 15 | 0 | 23.9% | 0.00 | 4.80 | 620.00 | – | – | – | – | – |
| 9 | 0 | 26.9% | 0.00 | 4.80 | 630.00 | 67.70 | 75.30 | 45.4% | 0 | 37 |
| 17 | 0 | 30.8% | 0.00 | 4.80 | 640.00 | – | – | – | – | – |
| 43 | 0 | 33.7% | 0.00 | 4.80 | 650.00 | 87.70 | 95.30 | 55.1% | 6 | 0 |
| 21 | 0 | 36.6% | 0.00 | 4.80 | 660.00 | 97.70 | 105.30 | 60.0% | 6 | 20 |
| 5 | 0 | 39.5% | 0.00 | 4.80 | 670.00 | – | – | – | – | – |
| 34 | 0 | 42.5% | 0.00 | 4.80 | 680.00 | – | – | – | – | – |
| 6 | 0 | 45.4% | 0.00 | 4.80 | 690.00 | – | – | – | – | – |
| 31 | 0 | 48.3% | 0.00 | 3.50 | 700.00 | – | – | – | – | – |
| 5 | 0 | 51.2% | 0.00 | 0.85 | 710.00 | – | – | – | – | – |
| 14 | 0 | 54.2% | 0.00 | 4.80 | 720.00 | – | – | – | – | – |
| 24 | 0 | 56.1% | 0.00 | 4.80 | 730.00 | – | – | – | – | – |
| 19 | 0 | 59.0% | 0.00 | 4.80 | 740.00 | – | – | – | – | – |
| 19 | 0 | 62.0% | 0.00 | 4.80 | 750.00 | – | – | – | – | – |
| 42 | 0 | 63.9% | 0.00 | 4.80 | 760.00 | – | – | – | – | – |
| 40 | 0 | 66.9% | 0.00 | 4.80 | 770.00 | – | – | – | – | – |
| 28 | 0 | 68.8% | 0.00 | 4.80 | 780.00 | – | – | – | – | – |
| 36 | 0 | 71.7% | 0.00 | 4.80 | 790.00 | – | – | – | – | – |
| 10 | 0 | 73.7% | 0.00 | 4.80 | 800.00 | – | – | – | – | – |
| 56 | 0 | 76.6% | 0.00 | 4.80 | 810.00 | – | – | – | – | – |
| 32 | 0 | 78.6% | 0.00 | 4.80 | 820.00 | – | – | – | – | – |
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.