| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 7 | 0 | 1.5% | 772.00 | 804.00 | 1020.00 | 0.00 | 9.60 | 108.8% | 0 | 24 |
| 6 | 0 | 1.5% | 752.00 | 784.00 | 1040.00 | 0.00 | 9.60 | 104.9% | 0 | 14 |
| 8 | 0 | 1.5% | 732.00 | 764.00 | 1060.00 | 0.00 | 8.00 | 102.0% | 0 | 19 |
| 3 | 0 | 1.5% | 712.00 | 744.00 | 1080.00 | 0.00 | 9.60 | 98.1% | 0 | 21 |
| 13 | 0 | 1.5% | 692.00 | 724.00 | 1100.00 | 0.00 | 9.60 | 95.1% | 0 | 22 |
| 9 | 0 | 1.5% | 672.00 | 704.00 | 1120.00 | 0.00 | 8.00 | 92.2% | 0 | 11 |
| 6 | 0 | 1.5% | 652.00 | 684.00 | 1140.00 | 0.00 | 9.60 | 88.3% | 0 | 9 |
| 10 | 0 | 1.5% | 632.00 | 664.00 | 1160.00 | 0.00 | 9.60 | 85.4% | 0 | 13 |
| 16 | 0 | 1.5% | 612.00 | 641.90 | 1180.00 | 0.00 | 9.60 | 82.5% | 0 | 15 |
| 34 | 0 | 1.5% | 592.00 | 623.60 | 1200.00 | 0.00 | 8.00 | 79.5% | 0 | 65 |
| 16 | 0 | 1.5% | 572.10 | 604.00 | 1220.00 | 0.00 | 0.70 | 76.6% | 0 | 15 |
| 3 | 0 | 1.5% | 552.10 | 584.00 | 1240.00 | 0.00 | 9.60 | 73.7% | 0 | 12 |
| 9 | 0 | 1.5% | 532.20 | 564.00 | 1260.00 | 0.00 | 9.60 | 70.8% | 0 | 18 |
| 3 | 0 | 1.5% | 512.20 | 544.00 | 1280.00 | 0.00 | 3.00 | 67.8% | 0 | 17 |
| 6 | 0 | 1.5% | 492.20 | 524.00 | 1300.00 | 0.00 | 9.60 | 64.9% | 0 | 54 |
| 3 | 0 | 1.5% | 472.20 | 504.00 | 1320.00 | 0.00 | 9.60 | 62.0% | 0 | 22 |
| 4 | 0 | 1.5% | 452.30 | 484.00 | 1340.00 | 0.00 | 9.60 | 59.0% | 0 | 31 |
| 7 | 0 | 1.5% | 432.30 | 462.90 | 1360.00 | 0.00 | 9.60 | 56.1% | 0 | 367 |
| 4 | 0 | 1.5% | 412.40 | 444.00 | 1380.00 | 0.00 | 9.60 | 53.2% | 0 | 92 |
| 5 | 0 | 1.5% | 392.40 | 423.30 | 1400.00 | 0.00 | 9.60 | 51.2% | 0 | 482 |
| 17 | 0 | 1.5% | 372.00 | 404.00 | 1420.00 | 0.00 | 9.60 | 48.3% | 0 | 41 |
| 2 | 0 | 1.5% | 362.50 | 392.10 | 1430.00 | 0.00 | 9.60 | 47.3% | 0 | 49 |
| 2 | 0 | 1.5% | 352.50 | 384.00 | 1440.00 | 0.00 | 9.60 | 45.4% | 0 | 79 |
| 7 | 0 | 1.5% | 342.50 | 370.10 | 1450.00 | 0.00 | 9.60 | 44.4% | 0 | 27 |
| 7 | 0 | 1.5% | 332.60 | 363.70 | 1460.00 | 0.00 | 9.60 | 43.4% | 0 | 88 |
| 3 | 0 | 1.5% | 322.20 | 349.80 | 1470.00 | 0.00 | 9.60 | 41.5% | 1 | 19 |
| 4 | 0 | 1.5% | 312.00 | 343.80 | 1480.00 | 0.00 | 9.60 | 40.5% | 0 | 224 |
| 2 | 0 | 1.5% | 302.70 | 333.00 | 1490.00 | 0.00 | 9.60 | 39.5% | 0 | 207 |
| 34 | 0 | 1.5% | 291.90 | 319.00 | 1500.00 | 0.05 | 2.50 | 62.9% | 3 | 383 |
| 3 | 0 | 1.5% | 282.90 | 315.10 | 1510.00 | 0.00 | 9.60 | 36.6% | 0 | 11 |
| 8 | 0 | 1.5% | 272.90 | 303.50 | 1520.00 | 0.05 | 9.60 | 75.6% | 0 | 34 |
| 2 | 0 | 1.5% | 262.40 | 295.20 | 1530.00 | 0.05 | 14.60 | 80.5% | 0 | 206 |
| 14 | 0 | 1.5% | 252.50 | 284.00 | 1540.00 | 0.05 | 14.60 | 78.6% | 0 | 35 |
| 1 | 0 | 1.5% | 248.20 | 279.70 | 1545.00 | 0.05 | 10.70 | 71.7% | 0 | 1 |
| 12 | 0 | 1.5% | 242.50 | 275.50 | 1550.00 | 0.00 | 9.60 | 31.7% | 0 | 54 |
| 1 | 0 | 44.4% | 238.30 | 270.60 | 1555.00 | 0.00 | 9.60 | 30.8% | 0 | 1 |
| 22 | 0 | 1.5% | 232.60 | 262.90 | 1560.00 | 0.00 | 4.20 | 30.8% | 0 | 45 |
| – | – | – | – | – | 1565.00 | 0.00 | 8.10 | 29.8% | 0 | 23 |
| 8 | 0 | 37.6% | 222.80 | 255.70 | 1570.00 | 0.00 | 4.10 | 28.8% | 2 | 46 |
| 37 | 0 | 1.5% | 218.30 | 248.00 | 1575.00 | 0.00 | 3.40 | 28.8% | 0 | 3 |
| 26 | 0 | 1.5% | 213.20 | 244.00 | 1580.00 | 0.05 | 11.10 | 63.9% | 0 | 72 |
| 9 | 0 | 37.6% | 208.70 | 240.00 | 1585.00 | 0.00 | 9.40 | 27.8% | 0 | 2 |
| 21 | 0 | 1.5% | 203.90 | 233.30 | 1590.00 | 0.00 | 9.60 | 26.9% | 0 | 22 |
| 17 | 0 | 39.5% | 199.20 | 230.20 | 1595.00 | 0.00 | 9.60 | 25.9% | 0 | 3 |
| 87 | 1 | 1.5% | 193.80 | 222.70 | 1600.00 | 1.10 | 4.60 | 51.2% | 2 | 118 |
| 1 | 0 | 1.5% | 189.70 | 218.30 | 1605.00 | 0.05 | 9.80 | 57.1% | 0 | 1 |
| 33 | 0 | 41.5% | 184.50 | 216.00 | 1610.00 | 0.00 | 9.60 | 23.9% | 0 | 18 |
| – | – | – | – | – | 1615.00 | 0.05 | 11.70 | 57.1% | 0 | 2 |
| 204 | 0 | 1.5% | 174.60 | 201.10 | 1620.00 | 0.05 | 10.00 | 53.2% | 1 | 211 |
| – | – | – | – | – | 1625.00 | 0.00 | 9.60 | 23.0% | 1 | 7 |
| 31 | 0 | 32.7% | 164.60 | 194.60 | 1630.00 | 0.00 | 9.60 | 22.0% | 0 | 6 |
| 37 | 0 | 35.6% | 160.50 | 189.60 | 1635.00 | 0.05 | 12.30 | 53.2% | 0 | 4 |
| 33 | 0 | 41.5% | 155.80 | 187.40 | 1640.00 | 0.05 | 12.50 | 52.2% | 0 | 68 |
| 3 | 0 | 35.6% | 151.10 | 179.90 | 1645.00 | 0.05 | 12.50 | 50.3% | 0 | 17 |
| 36 | 0 | 40.5% | 146.10 | 177.70 | 1650.00 | 2.00 | 6.10 | 44.4% | 145 | 34 |
| 3 | 2 | 36.6% | 141.50 | 170.60 | 1655.00 | – | – | – | – | – |
| 82 | 0 | 28.8% | 137.10 | 162.30 | 1660.00 | 1.50 | 13.40 | 49.3% | 0 | 64 |
| 6 | 0 | 40.5% | 133.10 | 163.10 | 1665.00 | 0.05 | 13.70 | 47.3% | 0 | 50 |
| 60 | 0 | 31.7% | 127.70 | 153.70 | 1670.00 | 0.05 | 14.10 | 46.4% | 0 | 49 |
| 68 | 0 | 38.6% | 123.10 | 153.00 | 1675.00 | 0.05 | 14.40 | 45.4% | 1 | 12 |
| 149 | 0 | 31.7% | 118.30 | 144.10 | 1680.00 | 3.00 | 14.90 | 47.3% | 0 | 23 |
| 41 | 0 | 35.6% | 114.00 | 142.20 | 1685.00 | 0.05 | 15.30 | 43.4% | 0 | 6 |
| 51 | 0 | 36.6% | 109.70 | 138.50 | 1690.00 | 5.50 | 12.30 | 44.4% | 22 | 9 |
| 24 | 0 | 35.6% | 104.70 | 133.40 | 1695.00 | 0.05 | 16.40 | 41.5% | 0 | 2 |
| 114 | 1 | 40.5% | 105.50 | 129.50 | 1700.00 | 0.05 | 10.00 | 34.7% | 1 | 111 |
| 13 | 0 | 37.6% | 102.60 | 120.40 | 1705.00 | – | – | – | – | – |
| 13 | 0 | 38.6% | 98.40 | 116.70 | 1710.00 | 2.65 | 18.50 | 41.5% | 1 | 12 |
| 2 | 0 | 36.6% | 94.20 | 111.00 | 1715.00 | 0.05 | 19.50 | 39.5% | 2 | 3 |
| 65 | 0 | 37.6% | 90.10 | 107.10 | 1720.00 | 0.85 | 20.10 | 38.6% | 1 | 119 |
| 14 | 0 | 37.6% | 85.70 | 104.30 | 1725.00 | 6.40 | 12.80 | 35.6% | 2 | 15 |
| 1 | 0 | 37.6% | 82.00 | 100.40 | 1730.00 | 7.30 | 14.00 | 36.6% | 0 | 1 |
| 75 | 12 | 37.6% | 74.20 | 92.60 | 1740.00 | 5.00 | 16.70 | 33.7% | 4 | 69 |
| – | – | – | – | – | 1750.00 | 7.50 | 26.90 | 38.6% | 11 | 5 |
| 63 | 2 | 36.6% | 59.20 | 77.70 | 1760.00 | 16.00 | 22.10 | 36.6% | 2 | 89 |
| 0 | 6 | 36.6% | 52.70 | 70.20 | 1770.00 | – | – | – | – | – |
| 125 | 30 | 36.6% | 46.00 | 63.80 | 1780.00 | 23.30 | 29.70 | 37.6% | 14 | 28 |
| 41 | 36 | 36.6% | 39.80 | 57.90 | 1790.00 | 21.60 | 39.90 | 37.6% | 60 | 12 |
| 215 | 58 | 35.6% | 34.10 | 52.20 | 1800.00 | 26.00 | 44.10 | 37.6% | 29 | 128 |
| 40 | 22 | 34.7% | 32.00 | 41.50 | 1810.00 | 30.70 | 48.70 | 36.6% | 2 | 98 |
| 70 | 0 | 36.6% | 29.10 | 38.80 | 1820.00 | 40.60 | 51.90 | 37.6% | 1 | 59 |
| 18 | 3 | 32.7% | 19.20 | 33.20 | 1830.00 | 41.20 | 59.10 | 36.6% | 0 | 12 |
| 32 | 2 | 35.6% | 21.80 | 27.70 | 1840.00 | 47.50 | 65.60 | 36.6% | 0 | 36 |
| 81 | 18 | 35.6% | 18.80 | 23.50 | 1850.00 | 53.90 | 72.10 | 36.6% | 4 | 34 |
| 187 | 0 | 35.6% | 8.80 | 27.60 | 1860.00 | 60.00 | 79.20 | 36.6% | 0 | 26 |
| 17 | 2 | 35.6% | 12.80 | 18.40 | 1870.00 | 67.50 | 86.60 | 36.6% | 0 | 14 |
| 28 | 1 | 35.6% | 3.70 | 22.90 | 1880.00 | 76.40 | 94.20 | 37.6% | 0 | 15 |
| 18 | 0 | 35.6% | 1.60 | 21.00 | 1890.00 | – | – | – | – | – |
| 214 | 8 | 39.5% | 5.90 | 18.00 | 1900.00 | 91.50 | 110.60 | 37.6% | 0 | 18 |
| 19 | 0 | 37.6% | 0.05 | 17.90 | 1910.00 | – | – | – | – | – |
| 43 | 0 | 38.6% | 0.05 | 16.60 | 1920.00 | 105.40 | 134.00 | 39.5% | 0 | 2 |
| 174 | 0 | 41.5% | 2.00 | 15.60 | 1930.00 | 110.50 | 142.90 | 37.6% | 0 | 2 |
| 6 | 0 | 40.5% | 0.05 | 13.70 | 1940.00 | 123.20 | 151.90 | 40.5% | 0 | 27 |
| 38 | 0 | 40.5% | 1.00 | 10.50 | 1950.00 | – | – | – | – | – |
| 7 | 0 | 17.1% | 0.00 | 9.60 | 1960.00 | 144.60 | 170.50 | 44.4% | 0 | 20 |
| 6 | 8 | 18.1% | 0.00 | 7.70 | 1970.00 | – | – | – | – | – |
| 6 | 20 | 37.6% | 0.40 | 4.30 | 1980.00 | – | – | – | – | – |
| 4 | 18 | 20.0% | 0.00 | 8.50 | 1990.00 | – | – | – | – | – |
| 108 | 9 | 21.0% | 0.00 | 1.50 | 2000.00 | – | – | – | – | – |
| 13 | 0 | 51.2% | 0.05 | 11.20 | 2010.00 | – | – | – | – | – |
| 6 | 0 | 23.0% | 0.00 | 9.60 | 2020.00 | – | – | – | – | – |
| 17 | 0 | 23.9% | 0.00 | 9.60 | 2030.00 | – | – | – | – | – |
| 43 | 0 | 24.9% | 0.00 | 9.60 | 2040.00 | – | – | – | – | – |
| 32 | 0 | 25.9% | 0.00 | 9.60 | 2050.00 | – | – | – | – | – |
| 7 | 0 | 26.9% | 0.00 | 9.60 | 2060.00 | – | – | – | – | – |
| 29 | 0 | 27.8% | 0.00 | 9.60 | 2070.00 | – | – | – | – | – |
| 15 | 0 | 28.8% | 0.00 | 9.60 | 2080.00 | – | – | – | – | – |
| 18 | 0 | 29.8% | 0.00 | 9.60 | 2090.00 | – | – | – | – | – |
| 58 | 0 | 29.8% | 0.00 | 9.60 | 2100.00 | – | – | – | – | – |
| 13 | 0 | 31.7% | 0.00 | 9.60 | 2120.00 | – | – | – | – | – |
| 28 | 0 | 33.7% | 0.00 | 9.60 | 2140.00 | – | – | – | – | – |
| 11 | 0 | 35.6% | 0.00 | 9.60 | 2160.00 | – | – | – | – | – |
| 7 | 0 | 37.6% | 0.00 | 9.60 | 2180.00 | – | – | – | – | – |
| 42 | 1 | 38.6% | 0.00 | 1.00 | 2200.00 | – | – | – | – | – |
| 6 | 0 | 40.5% | 0.00 | 9.60 | 2220.00 | – | – | – | – | – |
| 8 | 0 | 42.5% | 0.00 | 9.60 | 2240.00 | – | – | – | – | – |
| 53 | 0 | 43.4% | 0.00 | 9.60 | 2260.00 | – | – | – | – | – |
| 43 | 0 | 45.4% | 0.00 | 9.60 | 2280.00 | – | – | – | – | – |
| 50 | 0 | 47.3% | 0.00 | 9.60 | 2300.00 | – | – | – | – | – |
| 5 | 0 | 48.3% | 0.00 | 9.60 | 2320.00 | – | – | – | – | – |
| 17 | 0 | 50.3% | 0.00 | 7.60 | 2340.00 | – | – | – | – | – |
| 36 | 0 | 51.2% | 0.00 | 9.60 | 2360.00 | – | – | – | – | – |
| 24 | 0 | 53.2% | 0.00 | 9.60 | 2380.00 | – | – | – | – | – |
| 98 | 0 | 54.2% | 0.00 | 9.60 | 2400.00 | – | – | – | – | – |
| 17 | 0 | 56.1% | 0.00 | 9.60 | 2420.00 | – | – | – | – | – |
| 21 | 0 | 57.1% | 0.00 | 9.60 | 2440.00 | – | – | – | – | – |
| 5 | 0 | 59.0% | 0.00 | 9.60 | 2460.00 | – | – | – | – | – |
| 7 | 0 | 60.0% | 0.00 | 9.60 | 2480.00 | – | – | – | – | – |
| 9 | 0 | 62.0% | 0.00 | 9.60 | 2500.00 | – | – | – | – | – |
| 5 | 0 | 68.8% | 0.00 | 9.00 | 2600.00 | – | – | – | – | – |
| 5 | 0 | 75.6% | 0.00 | 9.60 | 2700.00 | – | – | – | – | – |
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.