| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 720.00 | 0.00 | 8.60 | 82.5% | 0 | 20 |
| – | – | – | – | – | 740.00 | 0.00 | 8.60 | 77.6% | 0 | 8 |
| 1 | 0 | 121.5% | 304.60 | 318.10 | 780.00 | 0.00 | 8.60 | 67.8% | 0 | 3 |
| – | – | – | – | – | 800.00 | 0.00 | 8.60 | 62.9% | 0 | 9 |
| – | – | – | – | – | 810.00 | 0.00 | 8.60 | 60.0% | 0 | 7 |
| – | – | – | – | – | 820.00 | 0.00 | 8.60 | 58.1% | 0 | 4 |
| – | – | – | – | – | 830.00 | 0.00 | 8.60 | 56.1% | 0 | 2 |
| – | – | – | – | – | 840.00 | 0.00 | 8.60 | 53.2% | 0 | 10 |
| – | – | – | – | – | 850.00 | 0.00 | 8.60 | 51.2% | 0 | 13 |
| 2 | 0 | 91.2% | 224.80 | 238.20 | 860.00 | 0.00 | 8.60 | 49.3% | 0 | 11 |
| – | – | – | – | – | 870.00 | 0.00 | 8.70 | 46.4% | 0 | 14 |
| – | – | – | – | – | 880.00 | 0.00 | 8.70 | 44.4% | 0 | 17 |
| – | – | – | – | – | 890.00 | 0.05 | 1.00 | 63.9% | 0 | 16 |
| 2 | 0 | 76.6% | 185.40 | 197.70 | 900.00 | 0.00 | 0.85 | 40.5% | 0 | 8 |
| – | – | – | – | – | 910.00 | 0.00 | 0.75 | 37.6% | 0 | 24 |
| – | – | – | – | – | 920.00 | 0.00 | 1.00 | 35.6% | 0 | 38 |
| 2 | 0 | 60.0% | 153.50 | 168.00 | 930.00 | 0.00 | 8.90 | 33.7% | 0 | 13 |
| 1 | 0 | 57.1% | 143.50 | 158.00 | 940.00 | 0.00 | 7.20 | 31.7% | 0 | 28 |
| – | – | – | – | – | 945.00 | 0.00 | 9.00 | 30.8% | 0 | 25 |
| 4 | 0 | 59.0% | 135.30 | 148.00 | 950.00 | 0.00 | 5.20 | 29.8% | 0 | 85 |
| – | – | – | – | – | 955.00 | 0.00 | 9.10 | 28.8% | 0 | 13 |
| 6 | 0 | 56.1% | 125.40 | 138.00 | 960.00 | 0.00 | 9.10 | 26.9% | 0 | 38 |
| – | – | – | – | – | 965.00 | 0.00 | 9.20 | 25.9% | 0 | 14 |
| 4 | 0 | 53.2% | 115.80 | 128.00 | 970.00 | 0.00 | 4.80 | 24.9% | 1 | 54 |
| – | – | – | – | – | 975.00 | 0.00 | 9.30 | 23.9% | 0 | 39 |
| 16 | 0 | 46.4% | 105.70 | 117.10 | 980.00 | 0.00 | 5.40 | 23.0% | 0 | 20 |
| – | – | – | – | – | 985.00 | 0.00 | 4.30 | 22.0% | 8 | 1 |
| 1 | 0 | 43.4% | 97.00 | 106.00 | 990.00 | 0.00 | 4.80 | 21.0% | 1 | 57 |
| 28 | 0 | 39.5% | 88.00 | 95.00 | 1000.00 | 0.05 | 7.00 | 46.4% | 0 | 148 |
| – | – | – | – | – | 1005.00 | 0.00 | 6.30 | 18.1% | 5 | 8 |
| 30 | 0 | 38.6% | 78.00 | 85.90 | 1010.00 | 0.05 | 8.40 | 44.4% | 0 | 109 |
| – | – | – | – | – | 1015.00 | 0.05 | 10.00 | 44.4% | 0 | 3 |
| 2 | 1 | 38.6% | 69.00 | 77.50 | 1020.00 | 0.35 | 8.80 | 41.5% | 1 | 58 |
| 1 | 0 | 38.6% | 65.00 | 72.90 | 1025.00 | 0.70 | 10.00 | 41.5% | 0 | 8 |
| 5 | 1 | 36.6% | 60.00 | 68.00 | 1030.00 | 1.90 | 10.00 | 40.5% | 1 | 138 |
| – | – | – | – | – | 1035.00 | 1.00 | 9.90 | 36.6% | 6 | 11 |
| 24 | 0 | 37.6% | 52.00 | 60.00 | 1040.00 | 2.00 | 11.00 | 37.6% | 12 | 120 |
| – | – | – | – | – | 1045.00 | 3.10 | 12.00 | 37.6% | 1 | 6 |
| 37 | 0 | 36.6% | 44.00 | 51.80 | 1050.00 | 4.10 | 13.00 | 36.6% | 20 | 28 |
| 3 | 0 | 35.6% | 39.50 | 48.00 | 1055.00 | 5.20 | 13.50 | 35.6% | 0 | 9 |
| 50 | 3 | 35.6% | 36.00 | 44.70 | 1060.00 | 6.70 | 13.50 | 34.7% | 0 | 11 |
| – | – | – | – | – | 1065.00 | 8.20 | 16.50 | 35.6% | 0 | 1 |
| – | – | – | – | – | 1067.50 | 9.10 | 17.00 | 34.7% | 0 | 6 |
| 5 | 10 | 33.7% | 29.00 | 36.00 | 1070.00 | 9.70 | 18.00 | 34.7% | 15 | 30 |
| – | – | – | – | – | 1072.50 | 10.00 | 19.00 | 34.7% | 0 | 4 |
| 1 | 0 | 35.6% | 26.00 | 35.00 | 1075.00 | 11.00 | 20.00 | 34.7% | 0 | 1 |
| – | – | – | – | – | 1077.50 | 12.30 | 21.00 | 34.7% | 0 | 7 |
| 14 | 0 | 35.6% | 23.20 | 32.00 | 1080.00 | 13.40 | 21.60 | 34.7% | 0 | 15 |
| 0 | 1 | 34.7% | 20.30 | 29.00 | 1085.00 | 15.00 | 23.90 | 33.7% | 0 | 5 |
| 7 | 0 | 34.7% | 17.70 | 26.00 | 1090.00 | 18.10 | 26.00 | 33.7% | 1 | 10 |
| 1 | 1 | 34.7% | 15.50 | 23.90 | 1095.00 | – | – | – | – | – |
| 31 | 2 | 34.7% | 14.20 | 20.90 | 1100.00 | 23.50 | 31.00 | 33.7% | 0 | 5 |
| 152 | 0 | 34.7% | 11.10 | 20.00 | 1105.00 | 26.60 | 33.80 | 33.7% | 1 | 1 |
| 76 | 1 | 34.7% | 9.90 | 18.00 | 1110.00 | 29.00 | 37.00 | 32.7% | 0 | 2 |
| 2 | 0 | 34.7% | 8.50 | 16.00 | 1115.00 | 32.10 | 41.00 | 32.7% | 6 | 6 |
| 20 | 2 | 33.7% | 6.70 | 13.50 | 1120.00 | 36.20 | 45.00 | 33.7% | 0 | 86 |
| 3 | 2 | 33.7% | 5.80 | 11.60 | 1125.00 | – | – | – | – | – |
| 1 | 0 | 34.7% | 4.10 | 12.00 | 1130.00 | 43.30 | 52.00 | 32.7% | 0 | 3 |
| 3 | 0 | 34.7% | 3.10 | 11.00 | 1135.00 | 47.00 | 56.00 | 32.7% | 6 | 14 |
| 110 | 12 | 36.6% | 4.00 | 10.00 | 1140.00 | 51.80 | 60.00 | 33.7% | 0 | 3 |
| 2 | 0 | 36.6% | 1.40 | 10.00 | 1145.00 | – | – | – | – | – |
| 39 | 0 | 37.6% | 0.80 | 10.00 | 1150.00 | 60.00 | 69.00 | 33.7% | 0 | 1 |
| 8 | 0 | 38.6% | 0.40 | 10.00 | 1155.00 | – | – | – | – | – |
| 54 | 0 | 34.7% | 0.25 | 6.00 | 1160.00 | – | – | – | – | – |
| 1 | 1 | 38.6% | 0.20 | 7.40 | 1165.00 | – | – | – | – | – |
| 6 | 0 | 43.4% | 0.10 | 10.00 | 1170.00 | – | – | – | – | – |
| 15 | 0 | 18.1% | 0.00 | 10.00 | 1180.00 | – | – | – | – | – |
| 3 | 0 | 19.0% | 0.00 | 10.00 | 1185.00 | – | – | – | – | – |
| 55 | 0 | 53.2% | 0.05 | 9.70 | 1200.00 | – | – | – | – | – |
| 16 | 0 | 23.9% | 0.00 | 9.20 | 1220.00 | – | – | – | – | – |
| 10 | 0 | 27.8% | 0.00 | 4.80 | 1240.00 | 144.60 | 159.10 | 50.3% | 5 | 1 |
| 6 | 0 | 30.8% | 0.00 | 8.80 | 1260.00 | 165.20 | 179.40 | 59.0% | 5 | 1 |
| 11 | 0 | 33.7% | 0.00 | 8.70 | 1280.00 | – | – | – | – | – |
| 4 | 0 | 36.6% | 0.00 | 1.10 | 1300.00 | – | – | – | – | – |
| 1 | 0 | 42.5% | 0.00 | 8.60 | 1340.00 | – | – | – | – | – |
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.