| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 91 | 3 | 519.5% | 485.25 | 498.85 | 500.00 | 0.00 | 0.03 | 379.0% | 907 | 4,810 |
| 60 | 0 | 1.5% | 479.10 | 494.05 | 505.00 | 0.00 | 0.05 | 374.2% | 14 | 327 |
| 16 | 0 | 1.5% | 474.05 | 489.05 | 510.00 | 0.00 | 0.05 | 369.3% | 22 | 213 |
| 8 | 0 | 1.5% | 469.00 | 484.05 | 515.00 | 0.00 | 0.05 | 363.4% | 31 | 200 |
| 4 | 0 | 1.5% | 464.05 | 479.05 | 520.00 | 0.00 | 0.03 | 358.6% | 49 | 1,152 |
| 1 | 0 | 1.5% | 459.05 | 474.00 | 525.00 | 0.01 | 0.05 | 383.9% | 363 | 9,087 |
| 24 | 0 | 1.5% | 454.05 | 469.10 | 530.00 | 0.01 | 0.05 | 378.1% | 30 | 507 |
| 2 | 0 | 1.5% | 449.05 | 464.00 | 535.00 | 0.01 | 0.04 | 373.2% | 1,050 | 2,174 |
| 17 | 0 | 492.2% | 445.45 | 459.10 | 540.00 | 0.00 | 0.05 | 339.0% | 89 | 983 |
| – | – | – | – | – | 545.00 | 0.00 | 0.05 | 334.2% | 223 | 1,626 |
| 10 | 0 | 1.5% | 434.20 | 449.10 | 550.00 | 0.01 | 0.04 | 356.6% | 2,446 | 6,114 |
| 2 | 0 | 1.5% | 429.05 | 444.10 | 555.00 | 0.00 | 0.05 | 324.4% | 174 | 1,146 |
| 3 | 0 | 1.5% | 424.05 | 439.00 | 560.00 | 0.01 | 0.05 | 346.8% | 24 | 481 |
| 3 | 4 | 1.5% | 419.05 | 434.05 | 565.00 | 0.00 | 0.05 | 314.7% | 215 | 120 |
| 5 | 4 | 1.5% | 414.25 | 429.05 | 570.00 | 0.00 | 0.53 | 309.8% | 932 | 465 |
| 1 | 0 | 1.5% | 409.25 | 424.10 | 575.00 | 0.00 | 0.04 | 304.9% | 479 | 1,122 |
| 7 | 0 | 1.5% | 404.00 | 419.10 | 580.00 | 0.00 | 0.20 | 301.0% | 570 | 523 |
| 3 | 10 | 1.5% | 399.20 | 414.10 | 585.00 | 0.00 | 0.08 | 296.1% | 780 | 409 |
| 17 | 10 | 1.5% | 394.10 | 409.10 | 590.00 | 0.01 | 0.08 | 324.4% | 836 | 646 |
| 10 | 0 | 1.5% | 389.10 | 404.10 | 595.00 | 0.01 | 0.53 | 383.9% | 1,009 | 257 |
| 34 | 9 | 411.2% | 385.55 | 398.95 | 600.00 | 0.02 | 0.04 | 306.8% | 13,737 | 42,140 |
| 11 | 6 | 1.5% | 379.15 | 394.10 | 605.00 | 0.01 | 0.15 | 329.3% | 760 | 431 |
| 51 | 0 | 1.5% | 374.05 | 389.05 | 610.00 | 0.00 | 0.05 | 273.7% | 180 | 424 |
| 2 | 0 | 1.5% | 369.10 | 384.05 | 615.00 | 0.00 | 0.10 | 269.8% | 114 | 797 |
| 14 | 0 | 1.5% | 364.05 | 379.05 | 620.00 | 0.02 | 0.05 | 295.1% | 405 | 419 |
| 15 | 0 | 281.5% | 359.35 | 374.10 | 625.00 | 0.01 | 0.05 | 283.4% | 616 | 978 |
| 4 | 1 | 1.5% | 354.10 | 369.15 | 630.00 | 0.02 | 0.29 | 323.4% | 131 | 366 |
| 5 | 0 | 294.2% | 349.40 | 364.15 | 635.00 | 0.02 | 0.05 | 281.5% | 142 | 219 |
| – | – | – | – | – | 640.00 | 0.00 | 0.18 | 248.3% | 247 | 504 |
| 4 | 0 | 1.5% | 339.30 | 354.00 | 645.00 | 0.03 | 0.11 | 285.4% | 1,000 | 315 |
| 20 | 0 | 1.5% | 335.40 | 347.35 | 650.00 | 0.04 | 0.05 | 267.8% | 2,409 | 4,207 |
| 2 | 2 | 1.5% | 329.20 | 344.10 | 655.00 | 0.03 | 0.10 | 276.6% | 1,580 | 399 |
| 5 | 0 | 1.5% | 324.10 | 339.05 | 660.00 | 0.03 | 0.09 | 267.8% | 1,416 | 668 |
| 5 | 5 | 1.5% | 319.15 | 334.10 | 665.00 | 0.03 | 0.15 | 273.7% | 1,347 | 303 |
| 2 | 0 | 1.5% | 314.15 | 329.10 | 670.00 | 0.04 | 0.06 | 254.2% | 1,984 | 771 |
| 61 | 0 | 324.4% | 310.45 | 324.10 | 675.00 | 0.05 | 0.10 | 261.0% | 932 | 630 |
| 3 | 0 | 229.8% | 304.30 | 319.15 | 680.00 | 0.05 | 0.25 | 272.7% | 670 | 717 |
| 4 | 1 | 1.5% | 299.05 | 314.20 | 685.00 | 0.06 | 0.11 | 251.2% | 224 | 1,454 |
| 1 | 0 | 1.5% | 294.15 | 309.20 | 690.00 | 0.06 | 0.10 | 247.3% | 970 | 1,743 |
| – | – | – | – | – | 695.00 | 0.03 | 0.14 | 245.4% | 3,592 | 583 |
| 309 | 3 | 316.6% | 286.05 | 299.15 | 700.00 | 0.06 | 0.11 | 238.6% | 5,275 | 5,861 |
| 4 | 0 | 279.5% | 280.05 | 294.20 | 705.00 | 0.05 | 0.15 | 238.6% | 3,633 | 1,008 |
| – | – | – | – | – | 707.50 | 0.01 | 0.41 | 256.1% | 30 | 88 |
| 42 | 1 | 313.7% | 276.70 | 288.85 | 710.00 | 0.05 | 0.12 | 228.8% | 122 | 565 |
| 1 | 0 | 229.8% | 271.85 | 286.75 | 712.50 | 0.02 | 0.18 | 231.7% | 290 | 75 |
| 24 | 1 | 277.6% | 270.30 | 284.15 | 715.00 | 0.01 | 0.16 | 226.8% | 787 | 2,856 |
| 1 | 3 | 293.2% | 268.30 | 281.75 | 717.50 | 0.02 | 0.29 | 237.6% | 280 | 261 |
| 24 | 0 | 335.1% | 269.85 | 277.50 | 720.00 | 0.05 | 0.15 | 224.9% | 199 | 1,208 |
| 0 | 7 | 289.3% | 263.60 | 276.50 | 722.50 | 0.04 | 0.67 | 257.1% | 30 | 83 |
| 3 | 0 | 1.5% | 259.15 | 274.25 | 725.00 | 0.08 | 0.20 | 228.8% | 280 | 456 |
| – | – | – | – | – | 727.50 | 0.05 | 0.39 | 237.6% | 368 | 41 |
| 3 | 2 | 283.4% | 256.00 | 269.20 | 730.00 | 0.06 | 0.19 | 220.0% | 875 | 832 |
| – | – | – | – | – | 732.50 | 0.03 | 0.40 | 233.7% | 387 | 98 |
| 1 | 0 | 264.9% | 250.40 | 264.30 | 735.00 | 0.05 | 0.43 | 233.7% | 198 | 479 |
| – | – | – | – | – | 737.50 | 0.04 | 0.21 | 214.2% | 24 | 56 |
| 18 | 0 | 259.0% | 245.40 | 259.30 | 740.00 | 0.05 | 0.33 | 222.0% | 245 | 892 |
| – | – | – | – | – | 742.50 | 0.09 | 0.47 | 230.8% | 30 | 100 |
| 6 | 0 | 246.4% | 240.35 | 254.10 | 745.00 | 0.10 | 0.35 | 221.0% | 119 | 312 |
| 2 | 0 | 321.5% | 242.25 | 251.75 | 747.50 | 0.06 | 0.55 | 228.8% | 39 | 179 |
| 50 | 5 | 241.5% | 239.40 | 245.05 | 750.00 | 0.15 | 0.20 | 210.3% | 2,752 | 5,685 |
| 19 | 0 | 306.8% | 234.40 | 244.15 | 755.00 | 0.05 | 0.49 | 217.1% | 174 | 500 |
| 58 | 1 | 296.1% | 229.85 | 238.25 | 760.00 | 0.12 | 0.27 | 205.4% | 342 | 653 |
| 15 | 0 | 262.0% | 221.90 | 234.20 | 765.00 | 0.09 | 0.73 | 219.0% | 906 | 512 |
| 8 | 0 | 292.2% | 219.70 | 229.20 | 770.00 | 0.15 | 0.36 | 202.5% | 394 | 1,058 |
| 5 | 0 | 291.2% | 214.95 | 224.45 | 775.00 | 0.17 | 0.30 | 194.7% | 1,959 | 1,116 |
| 109 | 0 | 222.9% | 205.70 | 219.25 | 780.00 | 0.25 | 0.35 | 196.6% | 727 | 1,797 |
| 14 | 0 | 219.0% | 200.50 | 214.50 | 785.00 | 0.20 | 0.47 | 194.7% | 761 | 2,337 |
| 65 | 0 | 268.8% | 199.70 | 209.30 | 790.00 | 0.28 | 0.46 | 192.7% | 896 | 1,070 |
| 155 | 32 | 1.5% | 191.50 | 200.30 | 795.00 | 0.29 | 0.53 | 190.8% | 3,556 | 1,651 |
| 378 | 645 | 209.3% | 190.00 | 195.30 | 800.00 | 0.32 | 0.45 | 184.9% | 10,010 | 10,826 |
| 15 | 0 | 219.0% | 181.60 | 194.60 | 805.00 | 0.37 | 0.55 | 183.9% | 1,163 | 491 |
| 428 | 222 | 131.2% | 176.65 | 186.85 | 810.00 | 0.39 | 0.58 | 180.0% | 1,870 | 1,026 |
| 416 | 210 | 137.1% | 171.65 | 181.90 | 815.00 | 0.42 | 0.64 | 178.1% | 3,651 | 410 |
| 62 | 2 | 1.5% | 166.70 | 175.45 | 820.00 | 0.43 | 0.67 | 174.2% | 1,693 | 2,556 |
| 77 | 9 | 1.5% | 161.80 | 170.50 | 825.00 | 0.54 | 0.65 | 171.2% | 2,271 | 1,423 |
| 1,047 | 88 | 1.5% | 156.85 | 166.00 | 830.00 | 0.60 | 0.75 | 170.3% | 1,434 | 1,550 |
| 1,052 | 91 | 1.5% | 151.90 | 161.05 | 835.00 | 0.66 | 0.84 | 167.3% | 881 | 778 |
| 50 | 5 | 1.5% | 147.00 | 156.00 | 840.00 | 0.73 | 0.90 | 164.4% | 2,246 | 1,987 |
| 143 | 24 | 1.5% | 142.05 | 151.05 | 845.00 | 0.76 | 0.96 | 161.5% | 987 | 1,595 |
| 490 | 54 | 161.5% | 139.50 | 146.05 | 850.00 | 0.91 | 1.05 | 159.5% | 5,872 | 5,282 |
| 163 | 3 | 149.8% | 132.30 | 142.75 | 855.00 | 1.01 | 1.24 | 158.6% | 585 | 625 |
| 252 | 21 | 169.3% | 129.50 | 137.70 | 860.00 | 1.12 | 1.29 | 155.6% | 1,203 | 1,210 |
| 112 | 6 | 109.8% | 122.55 | 131.20 | 865.00 | 1.26 | 1.52 | 154.7% | 853 | 718 |
| 157 | 45 | 143.9% | 119.60 | 126.15 | 870.00 | 1.40 | 1.68 | 151.7% | 1,383 | 1,888 |
| 92 | 3 | 144.9% | 114.65 | 121.70 | 875.00 | 1.61 | 1.79 | 149.8% | 1,246 | 1,164 |
| 175 | 21 | 160.5% | 112.20 | 116.75 | 880.00 | 1.82 | 2.02 | 147.8% | 1,772 | 1,410 |
| 182 | 7 | 155.6% | 106.95 | 112.10 | 885.00 | 2.02 | 2.30 | 145.9% | 642 | 617 |
| 298 | 33 | 148.8% | 102.25 | 106.65 | 890.00 | 2.26 | 2.61 | 144.9% | 1,233 | 1,728 |
| 183 | 15 | 152.7% | 97.00 | 103.50 | 895.00 | 2.56 | 2.99 | 142.9% | 1,981 | 902 |
| 2,110 | 438 | 138.1% | 92.35 | 96.75 | 900.00 | 3.00 | 3.15 | 141.0% | 9,429 | 14,598 |
| 223 | 65 | 142.0% | 88.00 | 92.90 | 905.00 | 3.35 | 3.95 | 141.0% | 807 | 1,094 |
| 731 | 444 | 138.1% | 84.35 | 86.95 | 910.00 | 3.70 | 4.25 | 139.0% | 4,817 | 2,620 |
| 469 | 100 | 145.9% | 79.45 | 85.00 | 915.00 | 4.20 | 4.80 | 137.1% | 987 | 752 |
| 903 | 250 | 141.0% | 74.50 | 80.30 | 920.00 | 4.70 | 5.40 | 135.1% | 2,440 | 1,827 |
| 2,240 | 316 | 130.3% | 69.90 | 73.90 | 925.00 | 5.45 | 6.00 | 134.2% | 1,013 | 1,110 |
| 924 | 261 | 136.1% | 65.65 | 71.60 | 930.00 | 6.25 | 6.70 | 133.2% | 2,519 | 1,683 |
| 1,251 | 190 | 138.1% | 62.60 | 67.20 | 935.00 | 6.95 | 7.75 | 132.2% | 965 | 636 |
| 617 | 274 | 134.2% | 58.20 | 62.75 | 940.00 | 7.95 | 9.20 | 133.2% | 3,319 | 1,338 |
| 1,450 | 240 | 132.2% | 54.75 | 58.05 | 945.00 | 9.10 | 9.65 | 131.2% | 1,742 | 888 |
| 2,425 | 2,149 | 128.3% | 50.70 | 53.25 | 950.00 | 10.25 | 10.80 | 129.3% | 7,358 | 4,844 |
| 570 | 259 | 130.3% | 46.85 | 50.65 | 955.00 | 11.50 | 12.10 | 128.3% | 725 | 812 |
| 1,433 | 771 | 126.4% | 43.60 | 45.80 | 960.00 | 12.80 | 13.70 | 128.3% | 2,745 | 833 |
| 519 | 379 | 127.3% | 39.80 | 43.25 | 965.00 | 14.15 | 15.25 | 126.4% | 1,187 | 749 |
| 1,725 | 1,883 | 126.4% | 36.90 | 39.65 | 970.00 | 15.90 | 17.75 | 128.3% | 1,497 | 640 |
| 1,099 | 707 | 125.4% | 34.00 | 36.05 | 975.00 | 17.70 | 19.00 | 126.4% | 1,030 | 721 |
| 4,243 | 4,295 | 127.3% | 31.25 | 33.65 | 980.00 | 19.70 | 20.80 | 124.4% | 1,416 | 1,211 |
| 1,157 | 677 | 126.4% | 28.35 | 30.75 | 985.00 | 21.65 | 23.00 | 123.4% | 1,111 | 995 |
| 1,331 | 1,824 | 123.4% | 25.95 | 27.00 | 990.00 | 24.35 | 25.50 | 124.4% | 4,336 | 783 |
| 533 | 1,086 | 124.4% | 23.40 | 25.20 | 995.00 | 26.30 | 28.00 | 122.5% | 1,333 | 827 |
| 12,454 | 16,958 | 122.5% | 21.10 | 22.05 | 1000.00 | 28.70 | 30.50 | 121.5% | 13,145 | 5,765 |
| 1,014 | 647 | 121.5% | 19.85 | 20.80 | 1002.50 | 30.55 | 32.10 | 122.5% | 1,398 | 344 |
| 1,220 | 1,802 | 120.5% | 18.70 | 19.50 | 1005.00 | 31.90 | 33.50 | 122.5% | 1,492 | 863 |
| 256 | 1,335 | 121.5% | 17.75 | 18.65 | 1007.50 | 33.35 | 35.00 | 122.5% | 1,675 | 326 |
| 1,204 | 4,046 | 121.5% | 16.90 | 17.50 | 1010.00 | 34.95 | 36.50 | 122.5% | 3,004 | 898 |
| 255 | 1,444 | 121.5% | 15.75 | 16.85 | 1012.50 | 36.25 | 37.70 | 120.5% | 1,182 | 170 |
| 701 | 6,024 | 120.5% | 15.00 | 15.50 | 1015.00 | 37.25 | 39.90 | 120.5% | 3,173 | 292 |
| 415 | 2,497 | 121.5% | 13.90 | 15.25 | 1017.50 | 39.55 | 42.65 | 125.4% | 1,453 | 53 |
| 1,934 | 10,121 | 119.5% | 13.10 | 14.00 | 1020.00 | 41.05 | 42.75 | 120.5% | 4,547 | 503 |
| 167 | 1,476 | 119.5% | 12.30 | 13.15 | 1022.50 | 42.60 | 45.65 | 123.4% | 776 | 127 |
| 1,953 | 7,020 | 119.5% | 11.65 | 12.35 | 1025.00 | 44.10 | 46.95 | 121.5% | 2,210 | 364 |
| 204 | 1,008 | 120.5% | 10.90 | 11.90 | 1027.50 | 46.20 | 49.40 | 124.4% | 350 | 165 |
| 1,238 | 4,304 | 119.5% | 10.20 | 11.00 | 1030.00 | 48.30 | 50.30 | 122.5% | 1,106 | 473 |
| 217 | 973 | 119.5% | 9.20 | 10.65 | 1032.50 | 49.00 | 53.05 | 121.5% | 107 | 28 |
| 397 | 1,312 | 119.5% | 8.75 | 9.80 | 1035.00 | 51.50 | 54.50 | 122.5% | 491 | 427 |
| 149 | 200 | 118.6% | 8.10 | 9.00 | 1037.50 | 53.45 | 56.45 | 122.5% | 140 | 42 |
| 764 | 3,809 | 118.6% | 7.70 | 8.35 | 1040.00 | 55.25 | 59.60 | 125.4% | 521 | 1,323 |
| 117 | 237 | 119.5% | 7.05 | 8.15 | 1042.50 | 57.25 | 59.40 | 118.6% | 62 | 35 |
| 577 | 684 | 118.6% | 6.50 | 7.55 | 1045.00 | 58.90 | 61.60 | 118.6% | 95 | 288 |
| 211 | 411 | 119.5% | 6.15 | 7.20 | 1047.50 | 60.30 | 64.20 | 117.6% | 40 | 65 |
| 5,854 | 11,728 | 118.6% | 5.95 | 6.25 | 1050.00 | 62.60 | 65.60 | 116.6% | 1,497 | 4,317 |
| 231 | 432 | 121.5% | 5.45 | 6.85 | 1052.50 | 64.15 | 67.90 | 115.6% | 50 | 9 |
| 798 | 1,162 | 118.6% | 5.05 | 5.55 | 1055.00 | 64.75 | 70.40 | 110.8% | 411 | 508 |
| 1,122 | 2,083 | 118.6% | 4.35 | 4.90 | 1060.00 | 69.40 | 75.15 | 113.7% | 368 | 654 |
| 1,286 | 925 | 118.6% | 3.60 | 4.25 | 1065.00 | 73.80 | 78.70 | 108.8% | 60 | 197 |
| 2,221 | 1,872 | 118.6% | 3.20 | 3.55 | 1070.00 | 78.80 | 83.70 | 114.7% | 113 | 362 |
| 785 | 1,786 | 118.6% | 2.77 | 3.05 | 1075.00 | 83.10 | 88.90 | 116.6% | 234 | 322 |
| 1,268 | 2,046 | 118.6% | 2.41 | 2.60 | 1080.00 | 88.10 | 92.90 | 115.6% | 133 | 348 |
| 413 | 976 | 118.6% | 2.06 | 2.20 | 1085.00 | 91.35 | 98.05 | 108.8% | 60 | 107 |
| 764 | 1,204 | 119.5% | 1.75 | 1.91 | 1090.00 | 96.15 | 102.50 | 106.9% | 54 | 342 |
| 787 | 1,308 | 121.5% | 1.50 | 1.85 | 1095.00 | 102.00 | 107.45 | 117.6% | 25 | 159 |
| 7,490 | 14,987 | 119.5% | 1.30 | 1.38 | 1100.00 | 107.50 | 112.00 | 122.5% | 489 | 1,926 |
| 924 | 864 | 119.5% | 1.07 | 1.21 | 1105.00 | 110.15 | 118.30 | 116.6% | 11 | 133 |
| 750 | 3,138 | 120.5% | 0.92 | 1.00 | 1110.00 | 118.05 | 122.40 | 138.1% | 34 | 301 |
| 669 | 527 | 121.5% | 0.75 | 0.98 | 1115.00 | 122.95 | 127.30 | 141.0% | 7 | 203 |
| 1,033 | 1,407 | 121.5% | 0.65 | 0.76 | 1120.00 | 126.05 | 131.70 | 118.6% | 213 | 428 |
| 2,120 | 2,296 | 125.4% | 0.59 | 0.86 | 1125.00 | 130.70 | 136.45 | 110.8% | 31 | 117 |
| 830 | 2,178 | 123.4% | 0.49 | 0.59 | 1130.00 | 135.85 | 140.80 | 95.1% | 240 | 546 |
| 555 | 818 | 124.4% | 0.42 | 0.55 | 1135.00 | 138.35 | 149.35 | 128.3% | 13 | 243 |
| 728 | 841 | 124.4% | 0.33 | 0.49 | 1140.00 | 143.95 | 154.30 | 140.0% | 18 | 238 |
| 458 | 844 | 125.4% | 0.31 | 0.41 | 1145.00 | 148.30 | 159.25 | 133.2% | 7 | 129 |
| 3,675 | 7,811 | 125.4% | 0.30 | 0.31 | 1150.00 | 157.00 | 164.20 | 178.1% | 43 | 809 |
| 736 | 622 | 124.4% | 0.15 | 0.29 | 1155.00 | 159.00 | 169.20 | 150.8% | 37 | 158 |
| 1,028 | 593 | 127.3% | 0.20 | 0.26 | 1160.00 | 163.60 | 174.20 | 147.8% | 8 | 227 |
| 395 | 395 | 129.3% | 0.17 | 0.24 | 1165.00 | 168.90 | 179.20 | 155.6% | 4 | 121 |
| 1,119 | 1,259 | 130.3% | 0.14 | 0.23 | 1170.00 | 174.35 | 184.50 | 170.3% | 14 | 64 |
| 1,027 | 509 | 132.2% | 0.14 | 0.19 | 1175.00 | 180.75 | 189.20 | 185.9% | 12 | 49 |
| 701 | 737 | 128.3% | 0.03 | 0.19 | 1180.00 | 184.80 | 196.20 | 199.5% | 6 | 89 |
| 395 | 645 | 129.3% | 0.03 | 0.16 | 1185.00 | 187.75 | 201.20 | 182.0% | 1 | 78 |
| 870 | 239 | 135.1% | 0.10 | 0.15 | 1190.00 | 193.30 | 204.20 | 161.5% | 3 | 107 |
| 493 | 154 | 143.9% | 0.12 | 0.25 | 1195.00 | 198.00 | 211.20 | 191.7% | 0 | 25 |
| 7,392 | 9,337 | 139.0% | 0.11 | 0.12 | 1200.00 | 205.60 | 213.20 | 190.8% | 48 | 490 |
| 527 | 665 | 148.8% | 0.05 | 0.30 | 1205.00 | 210.60 | 218.20 | 193.7% | 20 | 190 |
| 664 | 1,039 | 144.9% | 0.09 | 0.13 | 1210.00 | 213.30 | 226.20 | 206.4% | 0 | 14 |
| 217 | 157 | 158.6% | 0.01 | 0.41 | 1215.00 | 216.40 | 230.95 | 173.2% | 0 | 17 |
| 2,770 | 344 | 144.9% | 0.05 | 0.11 | 1220.00 | 224.00 | 235.05 | 207.3% | 1 | 14 |
| 470 | 87 | 147.8% | 0.05 | 0.12 | 1225.00 | 226.65 | 241.20 | 190.8% | 0 | 24 |
| 1,364 | 347 | 149.8% | 0.01 | 0.15 | 1230.00 | 233.30 | 245.95 | 216.1% | 1 | 11 |
| 278 | 1,221 | 148.8% | 0.02 | 0.09 | 1235.00 | 240.25 | 250.15 | 233.7% | 11 | 23 |
| 780 | 771 | 161.5% | 0.04 | 0.20 | 1240.00 | 243.85 | 256.20 | 232.7% | 1 | 7 |
| 629 | 424 | 157.6% | 0.01 | 0.14 | 1245.00 | – | – | – | – | – |
| 3,094 | 2,336 | 149.8% | 0.03 | 0.05 | 1250.00 | 254.65 | 266.20 | 249.3% | 1 | 5 |
| 395 | 55 | 160.5% | 0.02 | 0.12 | 1255.00 | – | – | – | – | – |
| 774 | 378 | 154.7% | 0.01 | 0.07 | 1260.00 | – | – | – | – | – |
| 166 | 24 | 140.0% | 0.00 | 0.05 | 1265.00 | – | – | – | – | – |
| 401 | 66 | 169.3% | 0.01 | 0.14 | 1270.00 | – | – | – | – | – |
| 400 | 436 | 172.2% | 0.01 | 0.14 | 1275.00 | 278.30 | 291.20 | 249.3% | 5 | 1 |
| 736 | 337 | 176.1% | 0.04 | 0.14 | 1280.00 | – | – | – | – | – |
| 445 | 89 | 172.2% | 0.03 | 0.08 | 1285.00 | – | – | – | – | – |
| 431 | 307 | 174.2% | 0.01 | 0.10 | 1290.00 | – | – | – | – | – |
| 129 | 22 | 152.7% | 0.00 | 0.10 | 1295.00 | – | – | – | – | – |
| 5,935 | 3,118 | 183.9% | 0.02 | 0.14 | 1300.00 | 301.75 | 316.20 | 238.6% | 5 | 1 |
| 402 | 35 | 156.6% | 0.00 | 0.10 | 1305.00 | – | – | – | – | – |
| 602 | 230 | 158.6% | 0.00 | 0.20 | 1310.00 | – | – | – | – | – |
| 367 | 241 | 160.5% | 0.00 | 0.10 | 1315.00 | – | – | – | – | – |
| 411 | 72 | 192.7% | 0.02 | 0.14 | 1320.00 | – | – | – | – | – |
| 674 | 37 | 186.8% | 0.02 | 0.07 | 1325.00 | – | – | – | – | – |
| 854 | 177 | 195.6% | 0.01 | 0.12 | 1330.00 | – | – | – | – | – |
| 215 | 24 | 202.5% | 0.01 | 0.16 | 1335.00 | – | – | – | – | – |
| 243 | 46 | 202.5% | 0.01 | 0.14 | 1340.00 | – | – | – | – | – |
| 142 | 43 | 204.4% | 0.01 | 0.14 | 1345.00 | – | – | – | – | – |
| 2,184 | 1,015 | 189.8% | 0.01 | 0.04 | 1350.00 | – | – | – | – | – |
| 105 | 21 | 203.4% | 0.01 | 0.10 | 1355.00 | – | – | – | – | – |
| 305 | 31 | 193.7% | 0.01 | 0.05 | 1360.00 | – | – | – | – | – |
| 75 | 13 | 195.6% | 0.01 | 0.05 | 1365.00 | – | – | – | – | – |
| 705 | 231 | 197.6% | 0.01 | 0.06 | 1370.00 | – | – | – | – | – |
| 362 | 28 | 199.5% | 0.01 | 0.05 | 1375.00 | – | – | – | – | – |
| 359 | 50 | 201.5% | 0.01 | 0.05 | 1380.00 | – | – | – | – | – |
| 86 | 417 | 187.8% | 0.00 | 0.05 | 1385.00 | – | – | – | – | – |
| 441 | 14 | 206.4% | 0.01 | 0.04 | 1390.00 | – | – | – | – | – |
| 162 | 31 | 191.7% | 0.00 | 0.03 | 1395.00 | – | – | – | – | – |
| 3,055 | 526 | 203.4% | 0.01 | 0.03 | 1400.00 | – | – | – | – | – |
| 386 | 126 | 194.7% | 0.00 | 0.05 | 1405.00 | – | – | – | – | – |
| 184 | 22 | 196.6% | 0.00 | 0.05 | 1410.00 | – | – | – | – | – |
| 109 | 184 | 198.6% | 0.00 | 0.02 | 1415.00 | – | – | – | – | – |
| 637 | 147 | 200.5% | 0.00 | 0.05 | 1420.00 | 423.80 | 434.40 | 308.8% | 6 | 0 |
| 100 | 51 | 202.5% | 0.00 | 0.05 | 1425.00 | 428.20 | 441.20 | 335.1% | 6 | 0 |
| 153 | 99 | 204.4% | 0.00 | 0.02 | 1430.00 | – | – | – | – | – |
| 72 | 79 | 206.4% | 0.00 | 0.02 | 1435.00 | 439.00 | 451.20 | 353.7% | 4 | 0 |
| 174 | 7 | 207.3% | 0.00 | 0.02 | 1440.00 | 441.30 | 454.90 | 1.5% | 10 | 0 |
| 93 | 13 | 209.3% | 0.00 | 0.05 | 1445.00 | 446.25 | 459.70 | 1.5% | 20 | 0 |
| 844 | 143 | 211.2% | 0.00 | 0.01 | 1450.00 | 453.80 | 466.20 | 358.6% | 24 | 0 |
| 101 | 61 | 213.2% | 0.00 | 0.05 | 1455.00 | 458.30 | 470.95 | 348.8% | 32 | 0 |
| 513 | 171 | 215.1% | 0.00 | 0.04 | 1460.00 | 465.25 | 474.35 | 357.6% | 46 | 0 |
| 69 | 1 | 216.1% | 0.00 | 0.05 | 1465.00 | 469.70 | 479.35 | 349.8% | 44 | 0 |
| 270 | 7 | 218.1% | 0.00 | 0.05 | 1470.00 | 473.30 | 486.20 | 360.5% | 34 | 0 |
| 35 | 10 | 220.0% | 0.00 | 0.02 | 1475.00 | 480.75 | 489.35 | 373.2% | 38 | 0 |
| 378 | 129 | 222.0% | 0.00 | 0.05 | 1480.00 | 482.00 | 494.90 | 290.3% | 44 | 0 |
| 263 | 16 | 222.9% | 0.00 | 0.10 | 1485.00 | 488.85 | 500.95 | 373.2% | 20 | 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.