| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 500.00 | 0.00 | 2.50 | 94.2% | 0 | 25 |
| – | – | – | – | – | 590.00 | 0.00 | 5.20 | 62.0% | 0 | 1 |
| – | – | – | – | – | 600.00 | 0.00 | 5.20 | 58.1% | 0 | 7 |
| – | – | – | – | – | 620.00 | 0.00 | 5.20 | 52.2% | 0 | 6 |
| – | – | – | – | – | 630.00 | 0.00 | 5.20 | 49.3% | 0 | 16 |
| – | – | – | – | – | 640.00 | 0.00 | 5.30 | 45.4% | 0 | 16 |
| – | – | – | – | – | 650.00 | 0.00 | 4.80 | 42.5% | 0 | 29 |
| 1 | 0 | 41.5% | 129.80 | 136.90 | 660.00 | 0.05 | 4.80 | 81.5% | 0 | 35 |
| 1 | 0 | 1.5% | 119.30 | 126.90 | 670.00 | 0.05 | 4.80 | 76.6% | 0 | 21 |
| 2 | 0 | 44.4% | 110.00 | 117.00 | 680.00 | 0.00 | 5.40 | 33.7% | 0 | 20 |
| 2 | 0 | 44.4% | 100.10 | 107.20 | 690.00 | 0.00 | 5.50 | 30.8% | 0 | 17 |
| 5 | 1 | 40.5% | 90.20 | 97.10 | 700.00 | 0.00 | 5.00 | 27.8% | 0 | 243 |
| 15 | 0 | 40.5% | 80.40 | 87.50 | 710.00 | 0.05 | 5.60 | 57.1% | 0 | 73 |
| 5 | 0 | 34.7% | 70.00 | 77.70 | 720.00 | 0.20 | 5.80 | 52.2% | 0 | 38 |
| 18 | 0 | 33.7% | 60.30 | 68.00 | 730.00 | 0.05 | 5.90 | 47.3% | 0 | 31 |
| 106 | 0 | 34.7% | 51.30 | 58.50 | 740.00 | 0.05 | 4.80 | 38.6% | 0 | 34 |
| 12 | 0 | 32.7% | 42.00 | 49.20 | 750.00 | 2.00 | 6.30 | 39.5% | 1 | 183 |
| 44 | 4 | 30.8% | 33.00 | 40.30 | 760.00 | 1.15 | 7.00 | 33.7% | 1 | 33 |
| 93 | 3 | 27.8% | 24.70 | 31.20 | 770.00 | 2.80 | 8.30 | 30.8% | 13 | 29 |
| 38 | 0 | 27.8% | 17.00 | 24.10 | 780.00 | 5.90 | 10.90 | 30.8% | 11 | 55 |
| 78 | 2 | 27.8% | 11.30 | 18.20 | 790.00 | 7.70 | 14.90 | 27.8% | 202 | 18 |
| 275 | 4 | 27.8% | 6.50 | 13.50 | 800.00 | 13.30 | 20.10 | 27.8% | 0 | 20 |
| 122 | 1 | 28.8% | 4.80 | 9.40 | 810.00 | 19.50 | 25.80 | 26.9% | 1 | 2 |
| 104 | 2 | 26.9% | 2.00 | 5.10 | 820.00 | 26.50 | 33.00 | 25.9% | 5 | 21 |
| 69 | 0 | 30.8% | 0.05 | 6.50 | 830.00 | – | – | – | – | – |
| 78 | 12 | 35.6% | 0.35 | 5.70 | 840.00 | 44.00 | 50.50 | 24.9% | 0 | 1 |
| 165 | 2 | 16.1% | 0.00 | 2.60 | 850.00 | – | – | – | – | – |
| 63 | 0 | 43.4% | 0.05 | 5.50 | 860.00 | – | – | – | – | – |
| 56 | 0 | 21.0% | 0.00 | 5.40 | 870.00 | – | – | – | – | – |
| 5 | 1 | 23.0% | 0.00 | 4.80 | 880.00 | – | – | – | – | – |
| 4 | 1 | 25.9% | 0.00 | 5.30 | 890.00 | – | – | – | – | – |
| 13 | 0 | 27.8% | 0.00 | 5.20 | 900.00 | – | – | – | – | – |
| 8 | 1 | 29.8% | 0.00 | 2.05 | 910.00 | – | – | – | – | – |
| 1 | 0 | 31.7% | 0.00 | 5.20 | 920.00 | – | – | – | – | – |
| 1 | 0 | 33.7% | 0.00 | 5.20 | 930.00 | – | – | – | – | – |
| 4 | 0 | 36.6% | 0.00 | 5.20 | 940.00 | – | – | – | – | – |
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.