| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 3 | 2 | 552.7% | 308.45 | 315.40 | 320.00 | 0.00 | 0.05 | 388.8% | 0 | 131 |
| 3 | 2 | 548.8% | 298.70 | 305.40 | 330.00 | 0.00 | 0.05 | 372.2% | 2 | 96 |
| 2 | 14 | 503.9% | 288.60 | 295.20 | 340.00 | 0.00 | 0.05 | 355.6% | 0 | 108 |
| 25 | 14 | 478.5% | 278.50 | 285.25 | 350.00 | 0.00 | 0.01 | 340.0% | 4 | 391 |
| 27 | 0 | 468.8% | 268.45 | 275.45 | 360.00 | 0.00 | 0.11 | 324.4% | 34 | 173 |
| 4 | 0 | 443.4% | 258.40 | 265.45 | 370.00 | 0.00 | 0.21 | 309.8% | 12 | 53 |
| 4 | 2 | 417.1% | 248.50 | 255.25 | 380.00 | 0.00 | 0.11 | 295.1% | 4 | 105 |
| 2 | 2 | 388.8% | 238.40 | 245.25 | 390.00 | 0.00 | 0.02 | 280.5% | 0 | 80 |
| 28 | 12 | 396.6% | 228.05 | 236.00 | 400.00 | 0.00 | 0.01 | 266.8% | 3 | 105 |
| 4 | 19 | 410.3% | 223.50 | 231.05 | 405.00 | 0.00 | 0.13 | 260.0% | 0 | 45 |
| 0 | 17 | 356.6% | 218.50 | 225.20 | 410.00 | 0.00 | 0.03 | 253.2% | 16 | 168 |
| 4 | 21 | 350.7% | 213.50 | 220.25 | 415.00 | 0.00 | 0.03 | 246.4% | 3 | 81 |
| 10 | 26 | 355.6% | 208.55 | 215.45 | 420.00 | 0.00 | 0.01 | 239.5% | 0 | 23 |
| 9 | 22 | 351.7% | 203.65 | 210.45 | 425.00 | 0.00 | 0.02 | 233.7% | 57 | 642 |
| 0 | 7 | 332.2% | 198.45 | 205.45 | 430.00 | 0.00 | 0.11 | 226.8% | 57 | 35 |
| 5 | 88 | 334.2% | 193.90 | 200.25 | 435.00 | 0.00 | 0.11 | 221.0% | 0 | 244 |
| 8 | 91 | 302.9% | 188.45 | 195.25 | 440.00 | 0.00 | 0.01 | 214.2% | 2 | 62 |
| 8 | 5 | 307.8% | 183.50 | 190.45 | 445.00 | 0.00 | 0.11 | 208.3% | 3 | 83 |
| 4 | 53 | 297.1% | 178.65 | 185.25 | 450.00 | 0.00 | 0.01 | 201.5% | 0 | 101 |
| 3 | 50 | 295.1% | 173.80 | 180.25 | 455.00 | 0.00 | 0.05 | 195.6% | 1 | 67 |
| 12 | 2 | 301.0% | 168.45 | 176.00 | 460.00 | 0.00 | 0.05 | 189.8% | 46 | 33 |
| 14 | 15 | 290.3% | 163.50 | 170.90 | 465.00 | 0.00 | 0.23 | 182.9% | 27 | 63 |
| 7 | 15 | 253.2% | 158.25 | 165.45 | 470.00 | 0.00 | 0.05 | 177.1% | 0 | 226 |
| 3 | 17 | 252.2% | 153.60 | 160.25 | 475.00 | 0.00 | 0.02 | 171.2% | 49 | 201 |
| 6 | 105 | 244.4% | 151.00 | 157.75 | 477.50 | 0.00 | 0.02 | 168.3% | 30 | 304 |
| 7 | 158 | 250.3% | 148.75 | 155.25 | 480.00 | 0.00 | 0.01 | 165.4% | 344 | 1,249 |
| 6 | 102 | 244.4% | 145.80 | 153.15 | 482.50 | 0.00 | 0.01 | 162.5% | 145 | 473 |
| 3 | 86 | 218.1% | 143.25 | 150.25 | 485.00 | 0.00 | 0.01 | 159.5% | 0 | 262 |
| 12 | 52 | 235.6% | 141.20 | 147.75 | 487.50 | 0.00 | 0.01 | 156.6% | 198 | 79 |
| 33 | 31 | 237.6% | 138.85 | 145.25 | 490.00 | 0.00 | 0.01 | 153.7% | 123 | 618 |
| 8 | 18 | 206.4% | 135.75 | 142.75 | 492.50 | 0.00 | 0.01 | 150.8% | 135 | 105 |
| 69 | 8 | 210.3% | 133.15 | 140.50 | 495.00 | 0.00 | 0.01 | 147.8% | 94 | 250 |
| 2 | 14 | 222.9% | 130.60 | 138.45 | 497.50 | 0.00 | 0.01 | 144.9% | 235 | 147 |
| 45 | 39 | 237.6% | 128.75 | 135.95 | 500.00 | 0.00 | 0.01 | 142.9% | 119 | 516 |
| 4 | 26 | 222.9% | 125.85 | 133.45 | 502.50 | 0.00 | 0.01 | 140.0% | 5 | 50 |
| 13 | 20 | 232.7% | 124.35 | 130.50 | 505.00 | 0.01 | 0.05 | 150.8% | 199 | 266 |
| 4 | 0 | 203.4% | 120.95 | 128.00 | 507.50 | 0.01 | 0.05 | 147.8% | 42 | 173 |
| 22 | 24 | 213.2% | 118.90 | 125.50 | 510.00 | 0.00 | 0.05 | 131.2% | 93 | 671 |
| 6 | 6 | 207.3% | 115.85 | 123.50 | 512.50 | 0.01 | 0.05 | 142.0% | 188 | 53 |
| 30 | 0 | 205.4% | 113.95 | 120.50 | 515.00 | 0.01 | 0.05 | 138.1% | 49 | 404 |
| 8 | 0 | 190.8% | 111.05 | 118.00 | 517.50 | 0.00 | 0.05 | 122.5% | 19 | 70 |
| 128 | 110 | 201.5% | 109.10 | 115.50 | 520.00 | 0.01 | 0.10 | 142.0% | 18 | 704 |
| 10 | 0 | 186.8% | 106.20 | 113.00 | 522.50 | 0.00 | 1.58 | 117.6% | 19 | 56 |
| 9 | 2 | 187.8% | 103.90 | 110.50 | 525.00 | 0.01 | 0.39 | 156.6% | 127 | 1,092 |
| 18 | 0 | 175.1% | 100.85 | 108.20 | 527.50 | 0.01 | 0.28 | 147.8% | 17 | 258 |
| 31 | 2 | 173.2% | 98.10 | 106.05 | 530.00 | 0.01 | 0.09 | 127.3% | 127 | 1,084 |
| 17 | 0 | 173.2% | 96.10 | 103.20 | 532.50 | 0.01 | 0.05 | 117.6% | 22 | 89 |
| 88 | 0 | 163.4% | 93.10 | 100.95 | 535.00 | 0.01 | 0.05 | 114.7% | 516 | 1,055 |
| 51 | 0 | 162.5% | 91.15 | 98.00 | 537.50 | 0.00 | 0.07 | 101.0% | 15 | 459 |
| 128 | 1 | 167.3% | 90.15 | 94.40 | 540.00 | 0.01 | 0.03 | 104.9% | 558 | 1,046 |
| 79 | 2 | 159.5% | 86.40 | 93.00 | 542.50 | 0.01 | 0.06 | 105.9% | 158 | 263 |
| 317 | 0 | 134.2% | 84.10 | 89.50 | 545.00 | 0.00 | 0.05 | 93.2% | 504 | 747 |
| 70 | 24 | 151.7% | 81.55 | 87.85 | 547.50 | 0.00 | 0.15 | 90.3% | 124 | 186 |
| 226 | 16 | 152.7% | 80.25 | 84.40 | 550.00 | 0.01 | 0.03 | 93.2% | 1,282 | 1,656 |
| 72 | 5 | 130.3% | 76.05 | 82.80 | 552.50 | 0.01 | 0.03 | 90.3% | 342 | 151 |
| 259 | 3 | 133.2% | 74.70 | 79.40 | 555.00 | 0.01 | 0.26 | 109.8% | 1,002 | 1,078 |
| 184 | 17 | 136.1% | 71.65 | 77.80 | 557.50 | 0.00 | 0.03 | 79.5% | 766 | 909 |
| 597 | 35 | 127.3% | 69.80 | 74.40 | 560.00 | 0.02 | 0.04 | 85.4% | 3,645 | 1,350 |
| 731 | 28 | 133.2% | 67.85 | 71.90 | 562.50 | 0.01 | 0.10 | 89.3% | 1,113 | 248 |
| 493 | 20 | 128.3% | 65.30 | 69.40 | 565.00 | 0.02 | 0.05 | 82.5% | 3,708 | 968 |
| 200 | 33 | 109.8% | 62.00 | 66.90 | 567.50 | 0.01 | 0.05 | 76.6% | 1,936 | 411 |
| 1,294 | 111 | 119.5% | 60.25 | 64.40 | 570.00 | 0.04 | 0.06 | 78.6% | 6,630 | 1,265 |
| 194 | 24 | 111.7% | 57.50 | 61.90 | 572.50 | 0.03 | 0.12 | 78.6% | 2,214 | 779 |
| 541 | 155 | 110.8% | 55.15 | 59.45 | 575.00 | 0.05 | 0.07 | 73.7% | 5,131 | 1,555 |
| 115 | 452 | 102.0% | 52.65 | 56.70 | 577.50 | 0.05 | 0.08 | 72.7% | 3,109 | 302 |
| 911 | 2,127 | 94.2% | 49.95 | 54.15 | 580.00 | 0.07 | 0.10 | 71.7% | 7,092 | 1,779 |
| 354 | 1,327 | 90.3% | 47.45 | 51.65 | 582.50 | 0.08 | 0.10 | 68.8% | 2,883 | 667 |
| 679 | 3,211 | 91.2% | 44.95 | 49.45 | 585.00 | 0.10 | 0.12 | 66.9% | 4,896 | 786 |
| 232 | 2,307 | 92.2% | 43.25 | 46.60 | 587.50 | 0.10 | 0.15 | 64.9% | 3,091 | 298 |
| 701 | 7,362 | 92.2% | 40.75 | 44.45 | 590.00 | 0.14 | 0.16 | 62.9% | 9,793 | 1,103 |
| 304 | 3,389 | 59.0% | 38.35 | 40.00 | 592.50 | 0.18 | 0.21 | 62.9% | 3,341 | 653 |
| 798 | 6,447 | 62.9% | 36.15 | 37.50 | 595.00 | 0.22 | 0.26 | 61.0% | 5,590 | 1,471 |
| 500 | 4,770 | 62.9% | 33.15 | 35.70 | 597.50 | 0.31 | 0.33 | 61.0% | 2,870 | 498 |
| 3,028 | 29,319 | 1.5% | 30.85 | 32.20 | 600.00 | 0.35 | 0.39 | 59.0% | 14,814 | 1,439 |
| 529 | 5,512 | 57.1% | 28.65 | 30.30 | 602.50 | 0.48 | 0.53 | 58.1% | 2,945 | 443 |
| 1,564 | 15,810 | 56.1% | 26.05 | 28.20 | 605.00 | 0.64 | 0.68 | 58.1% | 6,838 | 673 |
| 694 | 7,939 | 55.1% | 24.15 | 25.40 | 607.50 | 0.81 | 0.84 | 57.1% | 2,626 | 253 |
| 3,195 | 20,926 | 56.1% | 21.90 | 23.30 | 610.00 | 1.03 | 1.09 | 56.1% | 8,558 | 1,146 |
| 632 | 10,572 | 56.1% | 19.80 | 21.10 | 612.50 | 1.36 | 1.62 | 57.1% | 3,469 | 114 |
| 2,341 | 20,833 | 51.2% | 16.70 | 19.20 | 615.00 | 1.72 | 1.80 | 55.1% | 6,204 | 417 |
| 703 | 9,545 | 55.1% | 16.00 | 16.55 | 617.50 | 2.19 | 2.50 | 56.1% | 1,316 | 239 |
| 4,156 | 33,443 | 50.3% | 13.30 | 14.50 | 620.00 | 2.76 | 2.85 | 54.2% | 2,422 | 767 |
| 720 | 7,551 | 54.2% | 12.40 | 12.70 | 622.50 | 3.45 | 3.60 | 55.1% | 1,401 | 239 |
| 7,555 | 23,124 | 54.2% | 10.70 | 11.05 | 625.00 | 4.25 | 4.40 | 54.2% | 2,258 | 967 |
| 998 | 9,791 | 51.2% | 8.55 | 9.45 | 627.50 | 5.20 | 5.35 | 54.2% | 1,494 | 89 |
| 3,170 | 38,530 | 51.2% | 7.15 | 8.00 | 630.00 | 6.30 | 6.50 | 54.2% | 1,529 | 63 |
| 781 | 6,306 | 54.2% | 6.65 | 6.75 | 632.50 | 7.55 | 7.80 | 54.2% | 154 | 11 |
| 6,789 | 14,446 | 54.2% | 5.50 | 5.70 | 635.00 | 8.95 | 9.50 | 56.1% | 149 | 35 |
| 1,188 | 7,704 | 55.1% | 4.60 | 4.75 | 637.50 | 10.50 | 10.80 | 55.1% | 9 | 4 |
| 3,178 | 16,169 | 55.1% | 3.80 | 3.90 | 640.00 | 12.15 | 13.10 | 58.1% | 92 | 27 |
| 577 | 2,867 | 55.1% | 3.05 | 3.20 | 642.50 | 14.00 | 14.40 | 56.1% | 56 | 24 |
| 1,590 | 5,567 | 56.1% | 2.54 | 2.67 | 645.00 | 15.90 | 17.00 | 60.0% | 4 | 23 |
| 793 | 2,146 | 57.1% | 2.10 | 2.20 | 647.50 | 17.85 | 18.50 | 58.1% | 23 | 23 |
| 9,797 | 19,631 | 58.1% | 1.75 | 1.79 | 650.00 | 18.20 | 21.05 | 50.3% | 3 | 40 |
| 227 | 903 | 59.0% | 1.47 | 1.50 | 652.50 | 20.35 | 23.35 | 50.3% | 0 | 1 |
| 569 | 3,409 | 60.0% | 1.21 | 1.25 | 655.00 | 21.45 | 26.50 | 48.3% | 20 | 4 |
| 142 | 1,122 | 62.0% | 1.01 | 1.19 | 657.50 | 24.20 | 28.25 | 45.4% | 16 | 0 |
| 1,376 | 5,080 | 62.9% | 0.88 | 0.89 | 660.00 | 27.30 | 30.05 | 46.4% | 10 | 1 |
| 498 | 927 | 63.9% | 0.72 | 0.77 | 662.50 | – | – | – | – | – |
| 1,144 | 1,892 | 65.9% | 0.61 | 0.66 | 665.00 | 30.20 | 36.65 | 1.5% | 1 | 0 |
| 151 | 318 | 66.9% | 0.53 | 0.58 | 667.50 | 32.45 | 39.05 | 1.5% | 2 | 0 |
| 914 | 4,199 | 68.8% | 0.45 | 0.52 | 670.00 | – | – | – | – | – |
| 113 | 106 | 69.8% | 0.34 | 0.45 | 672.50 | – | – | – | – | – |
| 987 | 1,378 | 70.8% | 0.31 | 0.39 | 675.00 | 41.30 | 46.30 | 70.8% | 2 | 8 |
| 245 | 91 | 73.7% | 0.32 | 0.35 | 677.50 | – | – | – | – | – |
| 748 | 1,912 | 72.7% | 0.19 | 0.30 | 680.00 | 45.50 | 50.45 | 1.5% | 3 | 0 |
| 46 | 32 | 70.8% | 0.04 | 0.28 | 682.50 | – | – | – | – | – |
| 448 | 363 | 77.6% | 0.18 | 0.26 | 685.00 | – | – | – | – | – |
| 111 | 119 | 78.6% | 0.17 | 0.21 | 687.50 | – | – | – | – | – |
| 842 | 866 | 79.5% | 0.16 | 0.19 | 690.00 | 55.85 | 61.10 | 63.9% | 2 | 0 |
| 11 | 32 | 85.4% | 0.08 | 0.33 | 692.50 | – | – | – | – | – |
| 453 | 246 | 83.4% | 0.10 | 0.18 | 695.00 | – | – | – | – | – |
| 15 | 12 | 86.4% | 0.09 | 0.20 | 697.50 | – | – | – | – | – |
| 3,060 | 1,720 | 85.4% | 0.09 | 0.13 | 700.00 | – | – | – | – | – |
| 20 | 28 | 86.4% | 0.05 | 0.13 | 702.50 | – | – | – | – | – |
| 482 | 34 | 88.3% | 0.07 | 0.10 | 705.00 | – | – | – | – | – |
| 44 | 3 | 91.2% | 0.01 | 0.17 | 707.50 | 72.20 | 78.55 | 1.5% | 4 | 0 |
| 174 | 121 | 93.2% | 0.01 | 0.17 | 710.00 | 74.70 | 81.05 | 1.5% | 4 | 0 |
| 61 | 684 | 91.2% | 0.02 | 0.10 | 712.50 | 78.30 | 83.55 | 1.5% | 28 | 0 |
| 140 | 629 | 94.2% | 0.04 | 0.07 | 715.00 | 79.70 | 86.05 | 1.5% | 28 | 0 |
| 40 | 293 | 92.2% | 0.03 | 0.05 | 717.50 | 82.20 | 88.60 | 1.5% | 2 | 0 |
| 286 | 576 | 91.2% | 0.01 | 0.06 | 720.00 | 84.70 | 91.05 | 1.5% | 2 | 0 |
| 229 | 774 | 98.1% | 0.01 | 0.08 | 725.00 | 92.00 | 96.00 | 139.0% | 1 | 0 |
| 613 | 696 | 107.8% | 0.02 | 0.10 | 730.00 | – | – | – | – | – |
| 376 | 0 | 103.9% | 0.01 | 0.05 | 735.00 | – | – | – | – | – |
| 1,756 | 12 | 108.8% | 0.01 | 0.04 | 740.00 | – | – | – | – | – |
| 464 | 1 | 102.0% | 0.00 | 0.05 | 745.00 | – | – | – | – | – |
| 898 | 15 | 105.9% | 0.00 | 0.12 | 750.00 | – | – | – | – | – |
| 115 | 203 | 109.8% | 0.00 | 0.34 | 755.00 | – | – | – | – | – |
| 485 | 3 | 112.7% | 0.00 | 0.01 | 760.00 | – | – | – | – | – |
| 177 | 3 | 116.6% | 0.00 | 0.01 | 765.00 | – | – | – | – | – |
| 177 | 19 | 120.5% | 0.00 | 0.01 | 770.00 | – | – | – | – | – |
| 1,394 | 22 | 124.4% | 0.00 | 0.01 | 775.00 | – | – | – | – | – |
| 342 | 1 | 127.3% | 0.00 | 0.07 | 780.00 | – | – | – | – | – |
| 365 | 3 | 131.2% | 0.00 | 0.10 | 785.00 | – | – | – | – | – |
| 650 | 2 | 134.2% | 0.00 | 0.01 | 790.00 | 154.70 | 161.05 | 1.5% | 2 | 0 |
| 65 | 2 | 138.1% | 0.00 | 0.01 | 795.00 | 159.70 | 166.05 | 1.5% | 2 | 0 |
| 343 | 0 | 141.0% | 0.00 | 0.01 | 800.00 | – | – | – | – | – |
| 553 | 0 | 144.9% | 0.00 | 0.01 | 805.00 | – | – | – | – | – |
| 806 | 1 | 147.8% | 0.00 | 0.10 | 810.00 | – | – | – | – | – |
| 176 | 1 | 151.7% | 0.00 | 0.07 | 815.00 | – | – | – | – | – |
| 371 | 0 | 154.7% | 0.00 | 0.07 | 820.00 | – | – | – | – | – |
| 569 | 24 | 158.6% | 0.00 | 0.16 | 825.00 | 189.70 | 196.05 | 1.5% | 2 | 0 |
| 293 | 1 | 161.5% | 0.00 | 4.00 | 830.00 | 194.70 | 201.10 | 1.5% | 4 | 0 |
| 111 | 1 | 164.4% | 0.00 | 0.08 | 835.00 | 199.70 | 206.05 | 1.5% | 2 | 0 |
| 232 | 3 | 168.3% | 0.00 | 0.01 | 840.00 | – | – | – | – | – |
| 302 | 0 | 171.2% | 0.00 | 0.07 | 845.00 | 209.70 | 216.05 | 1.5% | 6 | 0 |
| 285 | 5 | 174.2% | 0.00 | 0.07 | 850.00 | 214.70 | 221.05 | 1.5% | 6 | 0 |
| 113 | 3 | 177.1% | 0.00 | 0.07 | 855.00 | – | – | – | – | – |
| 222 | 1 | 181.0% | 0.00 | 2.67 | 860.00 | 224.70 | 231.10 | 1.5% | 4 | 0 |
| 127 | 4 | 183.9% | 0.00 | 0.07 | 865.00 | 231.15 | 236.05 | 237.6% | 16 | 0 |
| 195 | 2 | 186.8% | 0.00 | 4.00 | 870.00 | 235.60 | 241.05 | 1.5% | 14 | 0 |
| 184 | 0 | 189.8% | 0.00 | 0.07 | 875.00 | 240.05 | 246.10 | 1.5% | 2 | 0 |
| 348 | 2 | 192.7% | 0.00 | 4.00 | 880.00 | 244.70 | 251.10 | 1.5% | 14 | 0 |
| 164 | 0 | 195.6% | 0.00 | 0.07 | 885.00 | 249.70 | 256.05 | 1.5% | 18 | 0 |
| 323 | 538 | 198.6% | 0.00 | 0.07 | 890.00 | 254.70 | 261.05 | 1.5% | 4 | 0 |
| 164 | 2 | 201.5% | 0.00 | 0.03 | 895.00 | 259.80 | 266.05 | 1.5% | 16 | 0 |
| 111 | 0 | 204.4% | 0.00 | 0.01 | 900.00 | 264.80 | 272.05 | 1.5% | 16 | 0 |
| 23 | 3 | 207.3% | 0.00 | 0.07 | 905.00 | 269.70 | 276.05 | 1.5% | 6 | 0 |
| 542 | 0 | 210.3% | 0.00 | 0.07 | 910.00 | 274.70 | 281.10 | 1.5% | 6 | 0 |
| 169 | 0 | 213.2% | 0.00 | 0.07 | 915.00 | – | – | – | – | – |
| 103 | 0 | 216.1% | 0.00 | 0.07 | 920.00 | 284.70 | 291.05 | 1.5% | 6 | 0 |
| 216 | 0 | 219.0% | 0.00 | 0.07 | 925.00 | 289.70 | 296.05 | 1.5% | 8 | 0 |
| 161 | 1 | 222.0% | 0.00 | 0.07 | 930.00 | 294.70 | 301.10 | 1.5% | 4 | 0 |
| 91 | 0 | 224.9% | 0.00 | 0.07 | 935.00 | 299.70 | 306.05 | 1.5% | 10 | 0 |
| 41 | 6 | 227.8% | 0.00 | 0.03 | 940.00 | 304.70 | 311.05 | 1.5% | 8 | 0 |
| 62 | 2 | 230.8% | 0.00 | 0.07 | 945.00 | 309.70 | 316.05 | 1.5% | 2 | 0 |
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.