| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 495.00 | 0.00 | 0.01 | 110.8% | 2,522 | 9,125 |
| – | – | – | – | – | 500.00 | 0.00 | 0.03 | 107.8% | 1 | 760 |
| – | – | – | – | – | 505.00 | 0.00 | 0.03 | 105.9% | 4,000 | 750 |
| – | – | – | – | – | 510.00 | 0.00 | 0.03 | 102.9% | 0 | 3,976 |
| – | – | – | – | – | 515.00 | 0.00 | 0.03 | 100.0% | 5,000 | 0 |
| 17 | 0 | 138.1% | 201.97 | 205.70 | 520.00 | 0.00 | 0.03 | 97.1% | 0 | 30 |
| 0 | 28 | 121.5% | 196.97 | 200.31 | 525.00 | 0.00 | 0.01 | 95.1% | 2,500 | 719 |
| – | – | – | – | – | 530.00 | 0.00 | 0.03 | 92.2% | 1,510 | 30 |
| – | – | – | – | – | 535.00 | 0.00 | 0.03 | 89.3% | 19 | 1,323 |
| 2 | 0 | 120.5% | 181.97 | 185.55 | 540.00 | 0.00 | 0.03 | 87.3% | 1,068 | 1,104 |
| – | – | – | – | – | 545.00 | 0.00 | 0.03 | 84.4% | 2,378 | 11 |
| – | – | – | – | – | 550.00 | 0.00 | 0.03 | 81.5% | 2,289 | 1,650 |
| – | – | – | – | – | 555.00 | 0.00 | 0.03 | 79.5% | 2,364 | 801 |
| – | – | – | – | – | 560.00 | 0.01 | 0.03 | 81.5% | 3,179 | 4,164 |
| – | – | – | – | – | 565.00 | 0.01 | 0.03 | 78.6% | 3,204 | 702 |
| 0 | 8 | 103.9% | 151.99 | 155.72 | 570.00 | 0.01 | 0.04 | 78.6% | 800 | 0 |
| – | – | – | – | – | 575.00 | 0.01 | 0.04 | 76.6% | 995 | 1,380 |
| – | – | – | – | – | 580.00 | 0.01 | 0.03 | 70.8% | 0 | 144 |
| 2 | 27 | 94.2% | 137.00 | 140.71 | 585.00 | 0.01 | 0.04 | 70.8% | 15 | 181 |
| – | – | – | – | – | 590.00 | 0.01 | 0.04 | 68.8% | 0 | 14 |
| – | – | – | – | – | 595.00 | 0.01 | 0.04 | 65.9% | 42 | 13 |
| 2 | 3 | 75.6% | 122.01 | 125.35 | 600.00 | 0.02 | 0.05 | 64.9% | 4 | 381 |
| 30 | 0 | 79.5% | 117.01 | 120.66 | 605.00 | 0.02 | 0.05 | 62.0% | 25 | 149 |
| – | – | – | – | – | 610.00 | 0.01 | 0.06 | 58.1% | 0 | 261 |
| – | – | – | – | – | 615.00 | 0.03 | 0.05 | 57.1% | 26 | 185 |
| 5 | 0 | 70.8% | 102.03 | 105.68 | 620.00 | 0.02 | 0.07 | 56.1% | 25 | 422 |
| 0 | 1 | 62.0% | 97.04 | 100.37 | 625.00 | 0.04 | 0.06 | 53.2% | 168 | 35 |
| 2 | 0 | 65.9% | 92.05 | 95.79 | 630.00 | 0.03 | 0.08 | 51.2% | 317 | 277 |
| – | – | – | – | – | 635.00 | 0.04 | 0.08 | 49.3% | 248 | 268 |
| 30 | 0 | 59.0% | 82.07 | 85.72 | 640.00 | 0.06 | 0.09 | 47.3% | 104 | 757 |
| 30 | 0 | 56.1% | 77.08 | 80.72 | 645.00 | 0.07 | 0.10 | 45.4% | 1,014 | 539 |
| 12 | 0 | 48.3% | 72.09 | 75.43 | 650.00 | 0.08 | 0.10 | 43.4% | 507 | 601 |
| – | – | – | – | – | 654.00 | 0.09 | 0.11 | 41.5% | 192 | 31 |
| – | – | – | – | – | 655.00 | 0.09 | 0.11 | 40.5% | 562 | 932 |
| – | – | – | – | – | 656.00 | 0.09 | 0.11 | 40.5% | 819 | 37 |
| – | – | – | – | – | 657.00 | 0.10 | 0.12 | 40.5% | 552 | 17 |
| – | – | – | – | – | 658.00 | 0.10 | 0.12 | 39.5% | 98 | 68 |
| – | – | – | – | – | 659.00 | 0.10 | 0.12 | 39.5% | 2,361 | 17 |
| 10 | 0 | 48.3% | 62.13 | 65.90 | 660.00 | 0.10 | 0.13 | 39.5% | 888 | 902 |
| – | – | – | – | – | 661.00 | 0.11 | 0.14 | 38.6% | 61 | 54 |
| – | – | – | – | – | 662.00 | 0.11 | 0.13 | 37.6% | 61 | 35 |
| – | – | – | – | – | 663.00 | 0.12 | 0.14 | 37.6% | 766 | 86 |
| – | – | – | – | – | 664.00 | 0.12 | 0.14 | 37.6% | 527 | 57 |
| 2 | 1 | 44.4% | 57.15 | 60.79 | 665.00 | 0.13 | 0.15 | 36.6% | 467 | 722 |
| 0 | 5 | 39.5% | 56.15 | 59.41 | 666.00 | 0.13 | 0.15 | 36.6% | 180 | 64 |
| – | – | – | – | – | 667.00 | 0.13 | 0.16 | 36.6% | 74 | 51 |
| – | – | – | – | – | 668.00 | 0.14 | 0.16 | 35.6% | 271 | 84 |
| – | – | – | – | – | 669.00 | 0.14 | 0.17 | 35.6% | 126 | 88 |
| 71 | 21 | 42.5% | 52.18 | 55.98 | 670.00 | 0.15 | 0.17 | 34.7% | 765 | 1,550 |
| – | – | – | – | – | 671.00 | 0.16 | 0.19 | 34.7% | 63 | 65 |
| – | – | – | – | – | 672.00 | 0.16 | 0.20 | 34.7% | 42 | 135 |
| – | – | – | – | – | 673.00 | 0.17 | 0.19 | 33.7% | 56 | 53 |
| – | – | – | – | – | 674.00 | 0.18 | 0.21 | 33.7% | 1,056 | 27 |
| 37 | 0 | 37.6% | 47.21 | 50.74 | 675.00 | 0.18 | 0.21 | 32.7% | 554 | 1,179 |
| 1 | 0 | 36.6% | 46.20 | 49.74 | 676.00 | 0.19 | 0.21 | 32.7% | 49 | 20 |
| – | – | – | – | – | 677.00 | 0.20 | 0.22 | 31.7% | 125 | 11 |
| – | – | – | – | – | 678.00 | 0.21 | 0.23 | 31.7% | 39 | 35 |
| – | – | – | – | – | 679.00 | 0.22 | 0.24 | 31.7% | 69 | 26 |
| 60 | 10 | 34.7% | 42.24 | 45.78 | 680.00 | 0.23 | 0.25 | 30.8% | 1,337 | 3,088 |
| – | – | – | – | – | 681.00 | 0.24 | 0.26 | 30.8% | 26 | 72 |
| – | – | – | – | – | 682.00 | 0.25 | 0.27 | 29.8% | 112 | 59 |
| – | – | – | – | – | 683.00 | 0.26 | 0.28 | 29.8% | 93 | 56 |
| – | – | – | – | – | 684.00 | 0.27 | 0.30 | 29.8% | 252 | 64 |
| 28 | 1 | 30.8% | 37.31 | 40.58 | 685.00 | 0.29 | 0.31 | 28.8% | 1,021 | 8,481 |
| 2 | 40 | 29.8% | 36.32 | 39.60 | 686.00 | 0.30 | 0.33 | 28.8% | 147 | 121 |
| 1 | 1 | 29.8% | 35.34 | 38.62 | 687.00 | 0.32 | 0.34 | 27.8% | 282 | 93 |
| – | – | – | – | – | 688.00 | 0.34 | 0.36 | 27.8% | 125 | 53 |
| 1 | 0 | 31.7% | 34.88 | 35.72 | 689.00 | 0.36 | 0.38 | 27.8% | 117 | 73 |
| 41 | 19 | 1.5% | 32.40 | 34.67 | 690.00 | 0.37 | 0.40 | 26.9% | 1,492 | 1,834 |
| 296 | 0 | 30.8% | 32.91 | 33.76 | 691.00 | 0.40 | 0.42 | 26.9% | 457 | 235 |
| 6 | 0 | 21.0% | 30.45 | 32.93 | 692.00 | 0.42 | 0.45 | 25.9% | 397 | 265 |
| 80 | 0 | 23.0% | 29.48 | 32.08 | 693.00 | 0.45 | 0.47 | 25.9% | 487 | 271 |
| 31 | 0 | 28.8% | 29.97 | 30.74 | 694.00 | 0.47 | 0.50 | 25.9% | 1,063 | 612 |
| 121 | 6 | 22.0% | 27.54 | 30.13 | 695.00 | 0.51 | 0.53 | 24.9% | 2,846 | 1,790 |
| 136 | 8 | 19.0% | 26.58 | 28.81 | 696.00 | 0.54 | 0.57 | 24.9% | 522 | 298 |
| 116 | 8 | 19.0% | 25.62 | 27.86 | 697.00 | 0.58 | 0.61 | 24.9% | 408 | 308 |
| 335 | 11 | 19.0% | 24.66 | 26.90 | 698.00 | 0.62 | 0.65 | 23.9% | 298 | 261 |
| 290 | 1 | 26.9% | 25.18 | 26.01 | 699.00 | 0.66 | 0.69 | 23.9% | 582 | 205 |
| 240 | 57 | 25.9% | 24.23 | 25.06 | 700.00 | 0.71 | 0.74 | 23.9% | 2,786 | 1,988 |
| 314 | 4 | 25.9% | 23.28 | 24.11 | 701.00 | 0.77 | 0.80 | 23.0% | 301 | 277 |
| 373 | 32 | 25.9% | 22.34 | 23.45 | 702.00 | 0.82 | 0.86 | 23.0% | 413 | 385 |
| 290 | 93 | 19.0% | 19.95 | 22.17 | 703.00 | 0.89 | 0.92 | 23.0% | 1,247 | 1,173 |
| 137 | 29 | 19.0% | 19.02 | 21.25 | 704.00 | 0.96 | 0.99 | 22.0% | 579 | 337 |
| 346 | 51 | 24.9% | 19.58 | 20.50 | 705.00 | 1.04 | 1.07 | 22.0% | 2,645 | 4,387 |
| 737 | 52 | 23.9% | 18.66 | 19.42 | 706.00 | 1.12 | 1.16 | 22.0% | 471 | 407 |
| 522 | 243 | 23.0% | 17.76 | 18.51 | 707.00 | 1.21 | 1.26 | 21.0% | 752 | 903 |
| 449 | 176 | 23.0% | 16.90 | 17.66 | 708.00 | 1.32 | 1.36 | 21.0% | 1,739 | 432 |
| 352 | 1,459 | 23.0% | 16.02 | 16.77 | 709.00 | 1.43 | 1.48 | 21.0% | 663 | 592 |
| 1,284 | 1,902 | 22.0% | 15.14 | 15.80 | 710.00 | 1.55 | 1.60 | 20.0% | 7,408 | 1,642 |
| 1,352 | 1,683 | 22.0% | 14.30 | 14.98 | 711.00 | 1.69 | 1.77 | 20.0% | 823 | 1,075 |
| 309 | 701 | 21.0% | 13.43 | 14.08 | 712.00 | 1.85 | 1.92 | 20.0% | 2,557 | 947 |
| 233 | 1,989 | 21.0% | 12.61 | 13.35 | 713.00 | 2.01 | 2.09 | 20.0% | 2,406 | 290 |
| 521 | 1,536 | 21.0% | 11.84 | 12.48 | 714.00 | 2.18 | 2.28 | 19.0% | 2,924 | 277 |
| 686 | 3,794 | 20.0% | 11.06 | 11.57 | 715.00 | 2.41 | 2.44 | 19.0% | 4,032 | 611 |
| 308 | 1,452 | 20.0% | 10.22 | 10.85 | 716.00 | 2.60 | 2.66 | 19.0% | 1,097 | 268 |
| 692 | 1,497 | 20.0% | 9.64 | 9.87 | 717.00 | 2.82 | 2.90 | 18.1% | 2,653 | 221 |
| 302 | 3,288 | 19.0% | 8.95 | 9.12 | 718.00 | 3.07 | 3.16 | 18.1% | 1,951 | 454 |
| 195 | 2,021 | 19.0% | 8.19 | 8.39 | 719.00 | 3.38 | 3.46 | 18.1% | 2,839 | 799 |
| 1,592 | 6,412 | 19.0% | 7.54 | 7.68 | 720.00 | 3.66 | 3.75 | 18.1% | 9,000 | 820 |
| 405 | 2,962 | 18.1% | 6.84 | 7.00 | 721.00 | 3.97 | 4.10 | 17.1% | 4,211 | 200 |
| 2,375 | 7,326 | 18.1% | 6.24 | 6.35 | 722.00 | 4.35 | 4.46 | 17.1% | 4,384 | 2,470 |
| 403 | 1,979 | 18.1% | 5.65 | 5.70 | 723.00 | 4.71 | 4.85 | 17.1% | 3,629 | 141 |
| 319 | 3,680 | 17.1% | 5.05 | 5.15 | 724.00 | 5.15 | 5.26 | 16.1% | 1,800 | 638 |
| 1,495 | 5,505 | 17.1% | 4.49 | 4.59 | 725.00 | 5.56 | 5.72 | 16.1% | 5,255 | 596 |
| 716 | 2,234 | 17.1% | 3.96 | 4.07 | 726.00 | 6.04 | 6.20 | 16.1% | 1,400 | 162 |
| 220 | 3,591 | 17.1% | 3.48 | 3.59 | 727.00 | 6.55 | 6.72 | 15.1% | 819 | 58 |
| 236 | 1,355 | 16.1% | 3.05 | 3.13 | 728.00 | 7.09 | 7.26 | 15.1% | 618 | 80 |
| 319 | 2,728 | 16.1% | 2.60 | 2.72 | 729.00 | 7.67 | 7.88 | 15.1% | 691 | 123 |
| 964 | 3,982 | 16.1% | 2.26 | 2.34 | 730.00 | 8.28 | 8.46 | 14.2% | 2,711 | 498 |
| 308 | 1,583 | 16.1% | 1.93 | 1.99 | 731.00 | 8.76 | 9.68 | 15.1% | 9 | 182 |
| 457 | 1,442 | 15.1% | 1.63 | 1.70 | 732.00 | 9.47 | 10.08 | 14.2% | 156 | 101 |
| 402 | 1,147 | 15.1% | 1.36 | 1.41 | 733.00 | 10.20 | 11.11 | 14.2% | 21 | 246 |
| 328 | 1,345 | 15.1% | 1.13 | 1.19 | 734.00 | 10.94 | 11.59 | 13.2% | 7 | 97 |
| 1,201 | 3,921 | 15.1% | 0.93 | 0.96 | 735.00 | 11.73 | 12.39 | 13.2% | 166 | 40 |
| 946 | 772 | 15.1% | 0.75 | 0.79 | 736.00 | 12.55 | 14.66 | 17.1% | 35 | 20 |
| 257 | 1,668 | 14.2% | 0.59 | 0.64 | 737.00 | 13.40 | 15.60 | 17.1% | 41 | 20 |
| 390 | 732 | 14.2% | 0.49 | 0.52 | 738.00 | 14.27 | 16.47 | 17.1% | 10 | 19 |
| 1,122 | 534 | 14.2% | 0.40 | 0.41 | 739.00 | 13.86 | 17.38 | 12.2% | 3 | 3 |
| 1,179 | 1,864 | 14.2% | 0.30 | 0.33 | 740.00 | 14.71 | 17.10 | 1.5% | 450 | 21 |
| 267 | 452 | 14.2% | 0.23 | 0.27 | 741.00 | – | – | – | – | – |
| 562 | 448 | 14.2% | 0.18 | 0.21 | 742.00 | 16.54 | 20.19 | 1.5% | 6 | 0 |
| 209 | 179 | 14.2% | 0.13 | 0.16 | 743.00 | – | – | – | – | – |
| 275 | 104 | 14.2% | 0.10 | 0.12 | 744.00 | 18.48 | 22.17 | 1.5% | 3 | 0 |
| 838 | 165 | 14.2% | 0.08 | 0.10 | 745.00 | 21.01 | 23.17 | 21.0% | 3 | 0 |
| 151 | 225 | 14.2% | 0.06 | 0.08 | 746.00 | – | – | – | – | – |
| 335 | 142 | 14.2% | 0.05 | 0.07 | 747.00 | – | – | – | – | – |
| 135 | 127 | 14.2% | 0.04 | 0.06 | 748.00 | – | – | – | – | – |
| 164 | 35 | 14.2% | 0.03 | 0.05 | 749.00 | – | – | – | – | – |
| 2,503 | 450 | 15.1% | 0.02 | 0.05 | 750.00 | 25.98 | 28.17 | 23.9% | 25 | 10 |
| 97 | 24 | 15.1% | 0.02 | 0.04 | 751.00 | – | – | – | – | – |
| 121 | 9 | 15.1% | 0.02 | 0.04 | 752.00 | – | – | – | – | – |
| 224 | 20 | 16.1% | 0.01 | 0.04 | 753.00 | – | – | – | – | – |
| 96 | 3 | 16.1% | 0.01 | 0.04 | 754.00 | – | – | – | – | – |
| 289 | 51 | 16.1% | 0.01 | 0.04 | 755.00 | – | – | – | – | – |
| 34 | 0 | 17.1% | 0.01 | 0.04 | 756.00 | – | – | – | – | – |
| 45 | 1 | 17.1% | 0.01 | 0.04 | 757.00 | – | – | – | – | – |
| 93 | 5 | 18.1% | 0.01 | 0.04 | 758.00 | – | – | – | – | – |
| 80 | 0 | 18.1% | 0.01 | 0.04 | 759.00 | – | – | – | – | – |
| 398 | 26 | 18.1% | 0.01 | 0.03 | 760.00 | – | – | – | – | – |
| 52 | 13 | 19.0% | 0.01 | 0.04 | 761.00 | – | – | – | – | – |
| 82 | 281 | 19.0% | 0.01 | 0.03 | 762.00 | – | – | – | – | – |
| 112 | 233 | 20.0% | 0.01 | 0.04 | 763.00 | – | – | – | – | – |
| 52 | 60 | 21.0% | 0.01 | 0.04 | 764.00 | – | – | – | – | – |
| 188 | 3 | 20.0% | 0.01 | 0.03 | 765.00 | – | – | – | – | – |
| 31 | 0 | 21.0% | 0.01 | 0.04 | 766.00 | 40.46 | 44.18 | 1.5% | 1 | 0 |
| 136 | 0 | 20.0% | 0.00 | 0.04 | 767.00 | – | – | – | – | – |
| 129 | 2 | 20.0% | 0.00 | 0.04 | 768.00 | – | – | – | – | – |
| 140 | 0 | 23.0% | 0.01 | 0.04 | 769.00 | – | – | – | – | – |
| 109 | 10 | 22.0% | 0.01 | 0.03 | 770.00 | – | – | – | – | – |
| 10 | 5 | 21.0% | 0.00 | 0.03 | 771.00 | – | – | – | – | – |
| 33 | 6 | 22.0% | 0.00 | 0.03 | 772.00 | – | – | – | – | – |
| 36 | 0 | 22.0% | 0.00 | 0.04 | 773.00 | – | – | – | – | – |
| 66 | 0 | 22.0% | 0.00 | 0.03 | 774.00 | – | – | – | – | – |
| 30 | 0 | 23.0% | 0.00 | 0.02 | 775.00 | – | – | – | – | – |
| 763 | 2 | 24.9% | 0.00 | 0.02 | 780.00 | – | – | – | – | – |
| 27 | 0 | 26.9% | 0.00 | 0.02 | 785.00 | – | – | – | – | – |
| 39 | 0 | 28.8% | 0.00 | 0.02 | 790.00 | – | – | – | – | – |
| 4 | 0 | 29.8% | 0.00 | 0.02 | 795.00 | – | – | – | – | – |
| 5 | 0 | 31.7% | 0.00 | 0.03 | 800.00 | – | – | – | – | – |
| 2 | 0 | 35.6% | 0.00 | 0.03 | 810.00 | – | – | – | – | – |
| 100 | 0 | 57.1% | 0.00 | 0.01 | 875.00 | – | – | – | – | – |
| 1 | 0 | 67.8% | 0.00 | 0.03 | 910.00 | – | – | – | – | – |
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.