| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 6 | 0 | 1.5% | 119.00 | 127.50 | 395.00 | 0.00 | 0.05 | 59.0% | 0 | 202 |
| – | – | – | – | – | 400.00 | 0.00 | 0.95 | 56.1% | 0 | 1,113 |
| 45 | 0 | 1.5% | 109.00 | 117.20 | 405.00 | 0.00 | 4.80 | 54.2% | 0 | 141 |
| 18 | 0 | 61.0% | 104.70 | 112.60 | 410.00 | 0.00 | 0.50 | 51.2% | 0 | 110 |
| 4 | 0 | 1.5% | 99.60 | 107.00 | 415.00 | 0.00 | 2.65 | 49.3% | 0 | 143 |
| – | – | – | – | – | 420.00 | 0.00 | 0.50 | 46.4% | 78 | 159 |
| – | – | – | – | – | 425.00 | 0.00 | 1.95 | 44.4% | 0 | 20 |
| 4 | 0 | 1.5% | 84.00 | 92.40 | 430.00 | 0.00 | 1.00 | 41.5% | 0 | 19 |
| 26 | 0 | 1.5% | 79.70 | 87.30 | 435.00 | 0.00 | 3.10 | 39.5% | 0 | 424 |
| – | – | – | – | – | 440.00 | 0.00 | 2.45 | 36.6% | 0 | 20 |
| 10 | 0 | 1.5% | 69.80 | 77.10 | 445.00 | 0.00 | 2.80 | 34.7% | 0 | 101 |
| 26 | 0 | 47.3% | 65.70 | 72.10 | 450.00 | 0.00 | 3.00 | 32.7% | 2 | 166 |
| 2 | 0 | 1.5% | 59.90 | 67.30 | 455.00 | 0.00 | 3.10 | 29.8% | 0 | 35 |
| 38 | 0 | 1.5% | 55.00 | 61.90 | 460.00 | 0.00 | 2.20 | 27.8% | 0 | 37 |
| 9 | 0 | 1.5% | 50.00 | 57.00 | 465.00 | 0.00 | 0.50 | 25.9% | 12 | 283 |
| 63 | 0 | 1.5% | 44.70 | 52.50 | 470.00 | 0.00 | 0.90 | 23.0% | 16 | 116 |
| 2 | 0 | 28.8% | 40.30 | 47.30 | 475.00 | 0.15 | 1.60 | 39.5% | 0 | 134 |
| 3 | 0 | 33.7% | 35.60 | 43.00 | 480.00 | 0.20 | 2.10 | 38.6% | 0 | 135 |
| – | – | – | – | – | 482.50 | 0.05 | 7.20 | 52.2% | 0 | 6 |
| 11 | 0 | 34.7% | 31.60 | 38.00 | 485.00 | 0.55 | 2.45 | 37.6% | 2 | 415 |
| – | – | – | – | – | 487.50 | 0.00 | 4.10 | 15.1% | 0 | 18 |
| 15 | 0 | 24.9% | 26.30 | 32.00 | 490.00 | 0.60 | 2.50 | 33.7% | 16 | 245 |
| – | – | – | – | – | 492.50 | 0.50 | 2.50 | 30.8% | 2 | 29 |
| 178 | 0 | 26.9% | 22.10 | 27.60 | 495.00 | 1.50 | 2.60 | 31.7% | 9 | 155 |
| 20 | 0 | 30.8% | 19.70 | 27.30 | 497.50 | 0.00 | 3.10 | 10.3% | 0 | 32 |
| 279 | 13 | 29.8% | 17.80 | 24.80 | 500.00 | 1.15 | 3.10 | 27.8% | 35 | 497 |
| – | – | – | – | – | 502.50 | 2.30 | 3.50 | 28.8% | 3 | 112 |
| 22 | 0 | 31.7% | 14.70 | 20.90 | 505.00 | 2.80 | 4.10 | 28.8% | 9 | 241 |
| 0 | 1 | 26.9% | 12.50 | 17.50 | 507.50 | 1.75 | 4.90 | 24.9% | 0 | 1 |
| 78 | 1 | 28.8% | 12.00 | 15.40 | 510.00 | 4.20 | 5.60 | 27.8% | 40 | 248 |
| – | – | – | – | – | 512.50 | 5.40 | 6.30 | 27.8% | 39 | 1 |
| 33 | 26 | 29.8% | 9.50 | 12.50 | 515.00 | 6.30 | 7.50 | 27.8% | 42 | 246 |
| 0 | 372 | 27.8% | 8.40 | 9.80 | 517.50 | 7.70 | 8.80 | 28.8% | 150 | 0 |
| 77 | 358 | 27.8% | 7.00 | 8.50 | 520.00 | 8.70 | 10.00 | 27.8% | 70 | 125 |
| 15 | 20 | 27.8% | 6.00 | 7.40 | 522.50 | 6.80 | 15.30 | 29.8% | 43 | 39 |
| 235 | 62 | 28.8% | 5.10 | 7.30 | 525.00 | 8.30 | 15.30 | 26.9% | 57 | 106 |
| 26 | 120 | 26.9% | 4.20 | 5.20 | 527.50 | 10.70 | 17.00 | 28.8% | 22 | 4 |
| 240 | 119 | 28.8% | 3.60 | 4.90 | 530.00 | 11.80 | 19.00 | 27.8% | 19 | 145 |
| 30 | 6 | 24.9% | 1.45 | 4.10 | 532.50 | 14.80 | 21.40 | 30.8% | 0 | 16 |
| 184 | 88 | 28.8% | 2.40 | 3.50 | 535.00 | 18.00 | 24.00 | 35.6% | 2 | 99 |
| 1 | 10 | 23.9% | 0.05 | 3.10 | 537.50 | – | – | – | – | – |
| 222 | 50 | 28.8% | 1.00 | 3.00 | 540.00 | 20.10 | 28.50 | 32.7% | 2 | 122 |
| 0 | 1 | 30.8% | 1.45 | 2.75 | 542.50 | – | – | – | – | – |
| 117 | 10 | 28.8% | 0.30 | 2.30 | 545.00 | 26.80 | 31.70 | 37.6% | 0 | 115 |
| 3 | 1 | 30.8% | 0.95 | 1.95 | 547.50 | – | – | – | – | – |
| 354 | 52 | 30.8% | 0.95 | 1.45 | 550.00 | 31.50 | 36.40 | 39.5% | 0 | 68 |
| 209 | 36 | 32.7% | 0.50 | 1.35 | 555.00 | 36.20 | 42.00 | 44.4% | 0 | 3 |
| 2 | 140 | 34.7% | 0.50 | 1.45 | 557.50 | – | – | – | – | – |
| 142 | 7 | 34.7% | 0.50 | 1.10 | 560.00 | 39.30 | 47.00 | 42.5% | 0 | 16 |
| 2 | 0 | 49.3% | 0.10 | 5.20 | 562.50 | – | – | – | – | – |
| 339 | 10 | 39.5% | 0.10 | 1.85 | 565.00 | 45.20 | 51.90 | 48.3% | 0 | 1 |
| 0 | 16 | 43.4% | 0.10 | 2.45 | 567.50 | – | – | – | – | – |
| 205 | 4 | 22.0% | 0.00 | 2.60 | 570.00 | – | – | – | – | – |
| 0 | 34 | 44.4% | 0.05 | 2.00 | 572.50 | – | – | – | – | – |
| 469 | 2 | 45.4% | 0.10 | 1.85 | 575.00 | – | – | – | – | – |
| 10 | 6 | 58.1% | 0.05 | 4.80 | 577.50 | – | – | – | – | – |
| 211 | 13 | 39.5% | 0.05 | 0.65 | 580.00 | – | – | – | – | – |
| 53 | 0 | 27.8% | 0.00 | 4.30 | 585.00 | – | – | – | – | – |
| 3 | 0 | 28.8% | 0.00 | 4.80 | 587.50 | – | – | – | – | – |
| 152 | 3 | 53.2% | 0.10 | 1.75 | 590.00 | – | – | – | – | – |
| 40 | 5 | 30.8% | 0.00 | 1.30 | 595.00 | 73.50 | 81.70 | 60.0% | 0 | 1 |
| 139 | 15 | 32.7% | 0.00 | 1.45 | 600.00 | – | – | – | – | – |
| 10 | 0 | 34.7% | 0.00 | 1.05 | 605.00 | – | – | – | – | – |
| 21 | 0 | 35.6% | 0.00 | 5.80 | 610.00 | – | – | – | – | – |
| 15 | 0 | 37.6% | 0.00 | 6.00 | 615.00 | – | – | – | – | – |
| 7 | 0 | 39.5% | 0.00 | 1.00 | 620.00 | – | – | – | – | – |
| 21 | 0 | 40.5% | 0.00 | 5.50 | 625.00 | – | – | – | – | – |
| 49 | 0 | 42.5% | 0.00 | 2.70 | 630.00 | – | – | – | – | – |
| 40 | 0 | 44.4% | 0.00 | 4.80 | 635.00 | – | – | – | – | – |
| 14 | 0 | 45.4% | 0.00 | 0.50 | 640.00 | – | – | – | – | – |
| 5 | 0 | 47.3% | 0.00 | 6.00 | 645.00 | – | – | – | – | – |
| 34 | 0 | 48.3% | 0.00 | 7.10 | 650.00 | – | – | – | – | – |
| 2 | 0 | 50.3% | 0.00 | 6.80 | 655.00 | – | – | – | – | – |
| 6 | 0 | 51.2% | 0.00 | 0.50 | 660.00 | – | – | – | – | – |
| 10 | 0 | 53.2% | 0.00 | 10.00 | 665.00 | – | – | – | – | – |
| 3 | 0 | 57.1% | 0.00 | 0.50 | 680.00 | – | – | – | – | – |
| 22 | 0 | 59.0% | 0.00 | 10.00 | 685.00 | – | – | – | – | – |
| 72 | 0 | 60.0% | 0.00 | 10.00 | 690.00 | – | – | – | – | – |
| 62 | 0 | 62.0% | 0.00 | 10.00 | 695.00 | – | – | – | – | – |
| 106 | 0 | 62.9% | 0.00 | 2.30 | 700.00 | – | – | – | – | – |
| 29 | 0 | 64.9% | 0.00 | 10.00 | 705.00 | – | – | – | – | – |
| 97 | 0 | 65.9% | 0.00 | 10.00 | 710.00 | – | – | – | – | – |
| 50 | 0 | 66.9% | 0.00 | 10.00 | 715.00 | – | – | – | – | – |
| 5 | 0 | 68.8% | 0.00 | 10.00 | 720.00 | – | – | – | – | – |
| 215 | 0 | 70.8% | 0.00 | 10.00 | 730.00 | – | – | – | – | – |
| 147 | 0 | 73.7% | 0.00 | 6.00 | 740.00 | – | – | – | – | – |
| 18 | 0 | 76.6% | 0.00 | 4.80 | 750.00 | – | – | – | – | – |
| 16 | 0 | 77.6% | 0.00 | 10.00 | 755.00 | – | – | – | – | – |
| 129 | 0 | 78.6% | 0.00 | 10.00 | 760.00 | – | – | – | – | – |
| 4 | 0 | 79.5% | 0.00 | 10.00 | 765.00 | – | – | – | – | – |
| 77 | 0 | 81.5% | 0.00 | 0.25 | 770.00 | – | – | – | – | – |
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.