| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 323.10 | 333.00 | 340.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 304.00 | 312.10 | 360.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 294.00 | 301.70 | 370.00 | 0.00 | 4.80 | 120.5% | 0 | 2 |
| – | – | – | – | – | 380.00 | 0.00 | 2.40 | 114.7% | 0 | 2 |
| 1 | 0 | 1.5% | 274.00 | 282.20 | 390.00 | 0.00 | 4.80 | 109.8% | 0 | 2 |
| 24 | 0 | 106.9% | 264.00 | 273.00 | 400.00 | – | – | – | – | – |
| – | – | – | – | – | 410.00 | 0.00 | 1.70 | 100.0% | 0 | 1 |
| 3 | 0 | 129.3% | 244.00 | 253.50 | 420.00 | – | – | – | – | – |
| 1 | 0 | 117.6% | 214.00 | 223.80 | 450.00 | 0.00 | 3.20 | 82.5% | 0 | 11 |
| – | – | – | – | – | 460.00 | 0.00 | 1.90 | 77.6% | 0 | 11 |
| – | – | – | – | – | 470.00 | 0.00 | 4.80 | 73.7% | 0 | 1 |
| 3 | 0 | 101.0% | 184.00 | 193.90 | 480.00 | 0.00 | 1.90 | 69.8% | 0 | 2 |
| – | – | – | – | – | 490.00 | 0.00 | 1.95 | 65.9% | 0 | 6 |
| 1 | 0 | 1.5% | 164.20 | 171.60 | 500.00 | 0.05 | 1.00 | 94.2% | 1 | 34 |
| 2 | 0 | 1.5% | 154.20 | 161.70 | 510.00 | 0.00 | 3.00 | 58.1% | 0 | 12 |
| 1 | 0 | 81.5% | 144.10 | 154.00 | 520.00 | 0.00 | 2.60 | 54.2% | 0 | 16 |
| 2 | 0 | 1.5% | 134.00 | 142.30 | 530.00 | 0.15 | 1.80 | 85.4% | 0 | 24 |
| 4 | 0 | 1.5% | 124.00 | 133.00 | 540.00 | 0.00 | 4.80 | 46.4% | 0 | 217 |
| 3 | 0 | 1.5% | 114.60 | 122.00 | 550.00 | 0.00 | 2.40 | 42.5% | 0 | 348 |
| 2 | 0 | 1.5% | 104.80 | 112.00 | 560.00 | 0.00 | 1.95 | 38.6% | 1 | 1,636 |
| 74 | 0 | 1.5% | 94.70 | 101.90 | 570.00 | 0.00 | 2.50 | 35.6% | 2 | 877 |
| 32 | 0 | 45.4% | 85.30 | 92.50 | 580.00 | 0.00 | 3.30 | 31.7% | 0 | 70 |
| 7 | 0 | 46.4% | 75.40 | 83.00 | 590.00 | 1.40 | 2.90 | 61.0% | 3 | 151 |
| 10 | 0 | 49.3% | 66.40 | 73.70 | 600.00 | 0.70 | 3.90 | 56.1% | 3 | 1,171 |
| 1 | 0 | 50.3% | 57.10 | 65.00 | 610.00 | 0.85 | 6.60 | 57.1% | 1 | 607 |
| 38 | 0 | 48.3% | 48.20 | 56.00 | 620.00 | 3.20 | 5.50 | 52.2% | 10 | 970 |
| 53 | 0 | 47.3% | 39.90 | 47.60 | 630.00 | 4.00 | 7.40 | 50.3% | 3 | 297 |
| 56 | 0 | 47.3% | 32.00 | 40.00 | 640.00 | 7.10 | 9.70 | 50.3% | 1 | 204 |
| 37 | 0 | 48.3% | 26.40 | 32.80 | 650.00 | 10.10 | 12.90 | 50.3% | 5 | 146 |
| 48 | 27 | 44.4% | 19.40 | 25.10 | 660.00 | 12.50 | 16.60 | 47.3% | 3 | 1,006 |
| 104 | 4 | 47.3% | 16.60 | 19.30 | 670.00 | 18.10 | 21.20 | 48.3% | 4 | 240 |
| 135 | 6 | 49.3% | 11.90 | 16.90 | 680.00 | 22.50 | 26.50 | 46.4% | 0 | 159 |
| 147 | 8 | 47.3% | 8.40 | 12.30 | 690.00 | 27.50 | 35.50 | 47.3% | 0 | 656 |
| 745 | 22 | 47.3% | 6.00 | 8.80 | 700.00 | 35.00 | 42.60 | 47.3% | 0 | 375 |
| 75 | 10 | 43.4% | 2.95 | 5.30 | 710.00 | 43.20 | 50.60 | 48.3% | 1 | 146 |
| 382 | 7 | 45.4% | 0.70 | 5.80 | 720.00 | 51.50 | 59.00 | 48.3% | 0 | 73 |
| 257 | 3 | 52.2% | 0.45 | 6.60 | 730.00 | 61.00 | 68.00 | 51.2% | 0 | 66 |
| 198 | 2 | 48.3% | 0.05 | 3.40 | 740.00 | 70.10 | 77.00 | 51.2% | 0 | 209 |
| 370 | 2 | 25.9% | 0.00 | 3.90 | 750.00 | 77.50 | 87.00 | 47.3% | 0 | 40 |
| 382 | 1 | 28.8% | 0.00 | 2.20 | 760.00 | 89.10 | 96.90 | 57.1% | 0 | 146 |
| 56 | 2 | 30.8% | 0.00 | 2.60 | 770.00 | 99.00 | 106.70 | 61.0% | 0 | 8 |
| 135 | 0 | 33.7% | 0.00 | 2.20 | 780.00 | 109.20 | 116.70 | 65.9% | 0 | 8 |
| 35 | 1 | 76.6% | 0.05 | 5.20 | 790.00 | – | – | – | – | – |
| 280 | 4 | 38.6% | 0.00 | 0.40 | 800.00 | 129.20 | 136.60 | 73.7% | 14 | 14 |
| 23 | 0 | 41.5% | 0.00 | 4.80 | 810.00 | 139.20 | 146.70 | 78.6% | 14 | 0 |
| 336 | 0 | 43.4% | 0.00 | 1.90 | 820.00 | – | – | – | – | – |
| 41 | 0 | 45.4% | 0.00 | 3.20 | 830.00 | – | – | – | – | – |
| 86 | 0 | 48.3% | 0.00 | 1.90 | 840.00 | – | – | – | – | – |
| 24 | 0 | 50.3% | 0.00 | 3.20 | 850.00 | – | – | – | – | – |
| 62 | 0 | 53.2% | 0.00 | 1.90 | 860.00 | – | – | – | – | – |
| 10 | 0 | 57.1% | 0.00 | 1.70 | 880.00 | – | – | – | – | – |
| 3 | 0 | 59.0% | 0.00 | 3.20 | 890.00 | – | – | – | – | – |
| 149 | 0 | 61.0% | 0.00 | 0.90 | 900.00 | – | – | – | – | – |
| 47 | 0 | 62.9% | 0.00 | 4.80 | 910.00 | – | – | – | – | – |
| 5 | 0 | 65.9% | 0.00 | 4.80 | 920.00 | – | – | – | – | – |
| 4 | 0 | 69.8% | 0.00 | 4.80 | 940.00 | – | – | – | – | – |
| 1 | 0 | 71.7% | 0.00 | 4.80 | 950.00 | – | – | – | – | – |
| 15 | 0 | 73.7% | 0.00 | 0.05 | 960.00 | – | – | – | – | – |
| 1 | 0 | 77.6% | 0.00 | 4.80 | 980.00 | – | – | – | – | – |
| 1 | 0 | 80.5% | 0.00 | 4.80 | 1000.00 | – | – | – | – | – |
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.