| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 4 | 1 | 181.0% | 608.40 | 623.60 | 760.00 | – | – | – | – | – |
| 2 | 2 | 169.3% | 588.70 | 602.90 | 780.00 | – | – | – | – | – |
| 1 | 0 | 175.1% | 568.40 | 584.70 | 800.00 | 0.00 | 4.80 | 104.9% | 0 | 1 |
| 1 | 1 | 151.7% | 548.80 | 562.50 | 820.00 | – | – | – | – | – |
| 3 | 0 | 165.4% | 528.50 | 545.30 | 840.00 | 0.00 | 4.80 | 96.1% | 0 | 4 |
| 1 | 0 | 135.1% | 508.60 | 522.40 | 860.00 | 0.00 | 4.80 | 91.2% | 0 | 9 |
| – | – | – | – | – | 880.00 | 0.00 | 4.80 | 87.3% | 1 | 55 |
| – | – | – | – | – | 900.00 | 0.00 | 4.80 | 83.4% | 0 | 14 |
| 1 | 0 | 142.9% | 448.90 | 466.00 | 920.00 | 0.00 | 4.80 | 79.5% | 0 | 4 |
| 5 | 0 | 121.5% | 429.40 | 442.90 | 940.00 | 0.00 | 4.80 | 74.7% | 0 | 20 |
| 5 | 2 | 126.4% | 418.70 | 434.90 | 950.00 | 0.40 | 0.70 | 105.9% | 1 | 17 |
| – | – | – | – | – | 960.00 | 0.00 | 4.80 | 70.8% | 0 | 2 |
| 7 | 2 | 128.3% | 399.50 | 416.00 | 970.00 | 0.00 | 4.80 | 68.8% | 0 | 3 |
| 4 | 0 | 116.6% | 390.20 | 403.40 | 980.00 | 0.00 | 4.80 | 66.9% | 0 | 10 |
| – | – | – | – | – | 990.00 | 0.00 | 4.80 | 65.9% | 0 | 14 |
| 10 | 0 | 113.7% | 370.50 | 383.80 | 1000.00 | 0.10 | 5.00 | 116.6% | 2 | 40 |
| 16 | 0 | 110.8% | 351.00 | 364.10 | 1020.00 | 0.00 | 4.80 | 60.0% | 0 | 18 |
| 3 | 0 | 109.8% | 330.70 | 346.00 | 1040.00 | 0.05 | 4.80 | 102.9% | 0 | 25 |
| 5 | 0 | 104.9% | 312.00 | 325.20 | 1060.00 | 0.05 | 9.80 | 111.7% | 0 | 24 |
| 1 | 0 | 100.0% | 291.90 | 305.90 | 1080.00 | 1.80 | 9.70 | 108.8% | 2 | 38 |
| – | – | – | – | – | 1090.00 | 0.05 | 10.10 | 102.9% | 0 | 5 |
| 7 | 4 | 98.1% | 272.80 | 286.80 | 1100.00 | 2.90 | 10.30 | 105.9% | 2 | 228 |
| 1 | 0 | 99.0% | 264.10 | 277.30 | 1110.00 | 0.50 | 7.30 | 91.2% | 1 | 1 |
| 2 | 0 | 95.1% | 253.70 | 267.80 | 1120.00 | 1.00 | 13.00 | 100.0% | 1 | 27 |
| 35 | 0 | 94.2% | 244.30 | 258.40 | 1130.00 | 1.70 | 13.40 | 99.0% | 0 | 3 |
| 35 | 0 | 93.2% | 234.90 | 249.00 | 1140.00 | 3.50 | 9.70 | 92.2% | 4 | 50 |
| – | – | – | – | – | 1150.00 | 3.50 | 13.20 | 94.2% | 1 | 19 |
| 3 | 0 | 92.2% | 217.30 | 230.60 | 1160.00 | 3.70 | 11.90 | 89.3% | 0 | 35 |
| 1 | 0 | 91.2% | 208.10 | 221.40 | 1170.00 | 4.00 | 12.70 | 87.3% | 0 | 7 |
| 1 | 0 | 91.2% | 198.40 | 213.40 | 1180.00 | 6.10 | 13.20 | 87.3% | 0 | 42 |
| 1 | 0 | 89.3% | 190.40 | 203.40 | 1190.00 | 4.30 | 19.30 | 89.3% | 0 | 5 |
| 5 | 0 | 89.3% | 180.70 | 196.00 | 1200.00 | 7.00 | 17.50 | 87.3% | 3 | 71 |
| – | – | – | – | – | 1210.00 | 8.10 | 17.50 | 84.4% | 0 | 3 |
| 4 | 0 | 86.4% | 163.10 | 177.70 | 1220.00 | 10.20 | 21.90 | 87.3% | 1 | 36 |
| 25 | 0 | 85.4% | 154.80 | 169.20 | 1230.00 | 11.40 | 20.70 | 83.4% | 0 | 5 |
| 19 | 0 | 84.4% | 146.40 | 161.00 | 1240.00 | 11.30 | 26.00 | 84.4% | 0 | 31 |
| 3 | 0 | 81.5% | 136.70 | 152.60 | 1250.00 | 14.30 | 22.60 | 80.5% | 3 | 7 |
| 10 | 0 | 82.5% | 130.00 | 144.50 | 1260.00 | 17.20 | 30.00 | 84.4% | 22 | 185 |
| 1 | 0 | 80.5% | 122.00 | 135.90 | 1270.00 | 18.70 | 25.30 | 77.6% | 6 | 1 |
| 17 | 0 | 79.5% | 114.00 | 128.00 | 1280.00 | 22.00 | 34.00 | 82.5% | 4 | 48 |
| 2 | 0 | 81.5% | 110.00 | 121.30 | 1290.00 | 24.70 | 34.00 | 80.5% | 1 | 2 |
| 8 | 0 | 79.5% | 100.00 | 115.00 | 1300.00 | 27.60 | 37.20 | 79.5% | 7 | 53 |
| 1 | 0 | 79.5% | 94.00 | 108.20 | 1310.00 | 30.80 | 40.40 | 79.5% | 2 | 34 |
| 45 | 0 | 78.6% | 88.00 | 99.60 | 1320.00 | 32.00 | 42.00 | 76.6% | 6 | 35 |
| 9 | 1 | 77.6% | 80.00 | 94.10 | 1330.00 | 36.00 | 44.50 | 75.6% | 1 | 68 |
| 4 | 0 | 74.7% | 74.00 | 83.40 | 1340.00 | 41.10 | 51.00 | 77.6% | 7 | 61 |
| 5 | 0 | 73.7% | 68.00 | 77.40 | 1350.00 | 44.00 | 57.90 | 78.6% | 0 | 16 |
| 30 | 4 | 77.6% | 64.00 | 76.90 | 1360.00 | 48.50 | 62.50 | 77.6% | 0 | 41 |
| 54 | 2 | 77.6% | 58.00 | 72.40 | 1370.00 | 53.60 | 67.20 | 77.6% | 6 | 5 |
| 22 | 2 | 75.6% | 52.00 | 66.20 | 1380.00 | 59.70 | 69.60 | 76.6% | 5 | 24 |
| 17 | 0 | 76.6% | 48.00 | 62.00 | 1390.00 | 62.40 | 76.30 | 75.6% | 2 | 2 |
| 41 | 6 | 76.6% | 44.00 | 58.00 | 1400.00 | 67.50 | 82.20 | 75.6% | 26 | 89 |
| 3 | 10 | 75.6% | 38.80 | 53.40 | 1410.00 | 73.10 | 89.40 | 75.6% | 0 | 3 |
| 22 | 5 | 74.7% | 34.00 | 50.00 | 1420.00 | 81.90 | 91.90 | 75.6% | 2 | 43 |
| 24 | 0 | 72.7% | 31.80 | 41.60 | 1430.00 | 85.70 | 102.30 | 75.6% | 0 | 25 |
| 123 | 0 | 75.6% | 28.00 | 43.10 | 1440.00 | 93.50 | 106.10 | 74.7% | 0 | 189 |
| 68 | 0 | 74.7% | 24.50 | 38.70 | 1450.00 | 99.30 | 115.30 | 75.6% | 15 | 196 |
| 38 | 0 | 73.7% | 22.00 | 34.00 | 1460.00 | 107.30 | 122.50 | 76.6% | 0 | 28 |
| 49 | 0 | 71.7% | 19.60 | 29.20 | 1470.00 | 115.10 | 130.30 | 76.6% | 0 | 98 |
| 22 | 2 | 75.6% | 17.70 | 31.30 | 1480.00 | 122.40 | 137.20 | 76.6% | 0 | 27 |
| 3 | 0 | 75.6% | 14.00 | 30.00 | 1490.00 | 129.70 | 144.80 | 75.6% | 0 | 13 |
| 40 | 8 | 78.6% | 18.00 | 25.90 | 1500.00 | 137.70 | 153.60 | 76.6% | 0 | 45 |
| 13 | 1 | 74.7% | 10.00 | 25.70 | 1510.00 | 146.40 | 161.80 | 77.6% | 0 | 1 |
| 38 | 1 | 75.6% | 13.10 | 20.00 | 1520.00 | 153.70 | 170.00 | 76.6% | 0 | 51 |
| 9 | 0 | 79.5% | 9.00 | 25.30 | 1530.00 | 162.00 | 176.00 | 74.7% | 0 | 6 |
| 16 | 0 | 80.5% | 7.70 | 23.70 | 1540.00 | 172.20 | 187.50 | 79.5% | 0 | 116 |
| 14 | 0 | 77.6% | 6.00 | 20.00 | 1550.00 | 179.00 | 196.00 | 77.6% | 0 | 17 |
| 44 | 0 | 79.5% | 6.00 | 18.90 | 1560.00 | 188.00 | 204.80 | 77.6% | 0 | 34 |
| 5 | 0 | 83.4% | 8.20 | 18.20 | 1570.00 | 197.80 | 214.00 | 79.5% | 0 | 39 |
| 29 | 0 | 80.5% | 3.40 | 17.80 | 1580.00 | 206.30 | 224.00 | 80.5% | 0 | 15 |
| 9 | 0 | 86.4% | 6.80 | 17.40 | 1590.00 | 215.90 | 229.40 | 76.6% | 0 | 5 |
| 186 | 14 | 80.5% | 2.40 | 14.70 | 1600.00 | 224.70 | 241.00 | 79.5% | 0 | 36 |
| 22 | 1 | 84.4% | 2.10 | 16.60 | 1610.00 | 234.00 | 250.00 | 79.5% | 0 | 8 |
| 44 | 0 | 87.3% | 2.40 | 16.40 | 1620.00 | 243.40 | 260.00 | 81.5% | 0 | 12 |
| 28 | 0 | 93.2% | 3.20 | 18.10 | 1630.00 | 252.80 | 270.00 | 82.5% | 0 | 16 |
| 14 | 0 | 89.3% | 2.00 | 14.90 | 1640.00 | 262.30 | 276.00 | 77.6% | 0 | 11 |
| 31 | 1 | 85.4% | 2.00 | 10.50 | 1650.00 | 272.00 | 285.60 | 77.6% | 0 | 13 |
| 29 | 0 | 91.2% | 1.65 | 13.60 | 1660.00 | 281.50 | 295.30 | 78.6% | 0 | 66 |
| 32 | 2 | 92.2% | 0.85 | 13.30 | 1670.00 | 291.20 | 305.00 | 78.6% | 0 | 3 |
| 96 | 0 | 94.2% | 1.00 | 13.20 | 1680.00 | 300.80 | 314.00 | 77.6% | 0 | 5 |
| 10 | 0 | 104.9% | 0.10 | 20.00 | 1690.00 | 310.50 | 324.60 | 80.5% | 0 | 1 |
| 131 | 3 | 88.3% | 0.70 | 8.00 | 1700.00 | 320.30 | 335.20 | 83.4% | 0 | 15 |
| 243 | 0 | 99.0% | 0.10 | 12.40 | 1720.00 | 339.80 | 353.30 | 79.5% | 0 | 3 |
| 22 | 1 | 102.9% | 0.05 | 12.20 | 1740.00 | 359.50 | 372.00 | 76.6% | 0 | 1 |
| 115 | 0 | 105.9% | 0.05 | 11.90 | 1760.00 | 379.30 | 393.30 | 85.4% | 0 | 4 |
| 7 | 0 | 108.8% | 0.05 | 11.50 | 1780.00 | 399.10 | 416.00 | 96.1% | 0 | 44 |
| 256 | 0 | 117.6% | 0.05 | 14.10 | 1800.00 | 419.10 | 436.00 | 100.0% | 0 | 36 |
| 4 | 0 | 55.1% | 0.00 | 4.80 | 1820.00 | 439.10 | 456.00 | 102.9% | 0 | 63 |
| 7 | 0 | 102.9% | 0.05 | 5.10 | 1840.00 | 458.70 | 476.00 | 104.9% | 0 | 2 |
| 4 | 0 | 59.0% | 0.00 | 4.80 | 1860.00 | – | – | – | – | – |
| 4 | 0 | 61.0% | 0.00 | 4.80 | 1880.00 | 498.70 | 516.00 | 111.7% | 0 | 1 |
| 27 | 0 | 62.9% | 0.00 | 4.80 | 1900.00 | – | – | – | – | – |
| 8 | 0 | 64.9% | 0.00 | 4.80 | 1920.00 | – | – | – | – | – |
| 27 | 0 | 117.6% | 0.20 | 4.80 | 1940.00 | – | – | – | – | – |
| 1 | 0 | 68.8% | 0.00 | 4.80 | 1960.00 | – | – | – | – | – |
| 4 | 0 | 70.8% | 0.00 | 4.80 | 1980.00 | 598.90 | 615.60 | 126.4% | 0 | 1 |
| 14 | 0 | 71.7% | 0.00 | 4.80 | 2000.00 | 618.90 | 632.70 | 116.6% | 0 | 3 |
| 20 | 0 | 73.7% | 0.00 | 4.80 | 2020.00 | 638.90 | 655.30 | 131.2% | 0 | 2 |
| 12 | 0 | 75.6% | 0.00 | 4.80 | 2040.00 | 658.90 | 676.00 | 136.1% | 0 | 2 |
| 26 | 0 | 77.6% | 0.00 | 4.80 | 2060.00 | 678.90 | 692.00 | 120.5% | 0 | 2 |
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.