| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 1 | 0 | 1.5% | 178.00 | 181.00 | 290.00 | 0.01 | 0.05 | 157.6% | 3 | 11 |
| 2 | 0 | 1.5% | 168.00 | 170.95 | 300.00 | 0.00 | 0.20 | 134.2% | 0 | 53 |
| 1 | 0 | 1.5% | 158.00 | 161.00 | 310.00 | 0.00 | 0.38 | 124.4% | 0 | 10 |
| 1 | 0 | 136.1% | 153.00 | 156.25 | 315.00 | 0.00 | 0.38 | 120.5% | 0 | 8 |
| – | – | – | – | – | 320.00 | 0.00 | 0.40 | 115.6% | 0 | 11 |
| 14 | 0 | 1.5% | 143.00 | 146.00 | 325.00 | 0.00 | 0.40 | 111.7% | 0 | 5 |
| – | – | – | – | – | 330.00 | 0.00 | 0.15 | 106.9% | 54 | 16 |
| – | – | – | – | – | 335.00 | 0.00 | 0.35 | 102.9% | 1 | 3 |
| – | – | – | – | – | 340.00 | 0.00 | 0.15 | 99.0% | 30 | 9 |
| – | – | – | – | – | 345.00 | 0.00 | 0.15 | 94.2% | 44 | 5 |
| 2 | 1 | 1.5% | 118.05 | 121.00 | 350.00 | 0.00 | 0.31 | 90.3% | 135 | 26 |
| 5 | 0 | 1.5% | 113.05 | 115.75 | 355.00 | 0.00 | 0.29 | 86.4% | 56 | 16 |
| 6 | 0 | 1.5% | 108.05 | 111.00 | 360.00 | 0.00 | 0.42 | 82.5% | 137 | 26 |
| – | – | – | – | – | 365.00 | 0.00 | 0.30 | 78.6% | 94 | 23 |
| – | – | – | – | – | 370.00 | 0.01 | 0.26 | 97.1% | 333 | 46 |
| 1 | 0 | 93.2% | 93.05 | 96.45 | 375.00 | 0.01 | 0.43 | 98.1% | 166 | 35 |
| 1 | 0 | 1.5% | 87.85 | 91.25 | 380.00 | 0.01 | 0.43 | 93.2% | 285 | 12 |
| – | – | – | – | – | 382.50 | 0.01 | 0.38 | 89.3% | 47 | 436 |
| 3 | 0 | 63.9% | 83.05 | 86.20 | 385.00 | 0.01 | 0.44 | 89.3% | 253 | 19 |
| 1 | 0 | 69.8% | 80.60 | 83.70 | 387.50 | 0.06 | 0.44 | 87.3% | 50 | 25 |
| – | – | – | – | – | 390.00 | 0.05 | 0.30 | 80.5% | 177 | 17 |
| – | – | – | – | – | 392.50 | 0.05 | 0.46 | 82.5% | 26 | 13 |
| – | – | – | – | – | 395.00 | 0.03 | 0.32 | 75.6% | 34 | 116 |
| – | – | – | – | – | 397.50 | 0.09 | 0.13 | 68.8% | 12 | 10 |
| 19 | 8 | 1.5% | 68.15 | 70.75 | 400.00 | 0.11 | 0.12 | 66.9% | 47 | 112 |
| 2 | 0 | 1.5% | 65.45 | 68.20 | 402.50 | 0.01 | 0.38 | 69.8% | 3 | 32 |
| – | – | – | – | – | 405.00 | 0.01 | 0.45 | 68.8% | 20 | 43 |
| – | – | – | – | – | 407.50 | 0.06 | 0.37 | 65.9% | 27 | 15 |
| 11 | 0 | 60.0% | 58.25 | 61.30 | 410.00 | 0.01 | 0.18 | 57.1% | 26 | 17 |
| – | – | – | – | – | 412.50 | 0.01 | 0.53 | 62.9% | 12 | 3 |
| 1 | 1 | 63.9% | 53.75 | 56.25 | 415.00 | 0.03 | 0.54 | 61.0% | 62 | 73 |
| – | – | – | – | – | 417.50 | 0.15 | 0.53 | 60.0% | 41 | 14 |
| 1 | 2 | 43.4% | 48.40 | 50.95 | 420.00 | 0.12 | 0.59 | 58.1% | 406 | 120 |
| 2 | 0 | 51.2% | 45.95 | 48.70 | 422.50 | 0.22 | 0.63 | 57.1% | 64 | 180 |
| 13 | 2 | 50.3% | 43.50 | 46.30 | 425.00 | 0.26 | 0.69 | 56.1% | 114 | 104 |
| 12 | 0 | 49.3% | 41.05 | 43.85 | 427.50 | 0.16 | 0.76 | 53.2% | 85 | 91 |
| 9 | 3 | 34.7% | 38.40 | 40.95 | 430.00 | 0.29 | 0.84 | 52.2% | 167 | 110 |
| 8 | 2 | 48.3% | 36.25 | 38.95 | 432.50 | 0.47 | 0.62 | 49.3% | 118 | 260 |
| 1 | 16 | 43.4% | 33.90 | 36.10 | 435.00 | 0.59 | 0.74 | 48.3% | 115 | 367 |
| 1 | 0 | 47.3% | 31.55 | 34.20 | 437.50 | 0.71 | 0.91 | 48.3% | 69 | 267 |
| 14 | 4 | 42.5% | 29.25 | 31.30 | 440.00 | 0.91 | 1.07 | 47.3% | 396 | 204 |
| 14 | 2 | 43.4% | 27.00 | 29.10 | 442.50 | 1.10 | 1.27 | 46.4% | 59 | 99 |
| 33 | 10 | 43.4% | 24.80 | 26.85 | 445.00 | 1.35 | 1.56 | 46.4% | 127 | 236 |
| 12 | 17 | 46.4% | 22.65 | 25.45 | 447.50 | 1.71 | 1.92 | 45.4% | 157 | 87 |
| 62 | 13 | 44.4% | 20.20 | 23.10 | 450.00 | 2.11 | 2.33 | 45.4% | 1,091 | 364 |
| 41 | 13 | 45.4% | 19.05 | 20.55 | 452.50 | 2.53 | 2.84 | 45.4% | 61 | 54 |
| 96 | 57 | 44.4% | 17.10 | 18.60 | 455.00 | 3.15 | 3.40 | 45.4% | 485 | 128 |
| 23 | 207 | 44.4% | 15.20 | 16.85 | 457.50 | 3.70 | 4.20 | 45.4% | 133 | 201 |
| 37 | 83 | 44.4% | 13.65 | 14.95 | 460.00 | 4.35 | 5.00 | 44.4% | 396 | 580 |
| 105 | 189 | 44.4% | 12.25 | 13.00 | 462.50 | 5.30 | 5.70 | 44.4% | 253 | 172 |
| 201 | 357 | 44.4% | 10.70 | 11.65 | 465.00 | 6.30 | 6.85 | 44.4% | 652 | 177 |
| 324 | 374 | 44.4% | 9.30 | 10.20 | 467.50 | 7.25 | 7.95 | 44.4% | 248 | 123 |
| 208 | 857 | 44.4% | 8.35 | 8.80 | 470.00 | 8.15 | 9.20 | 43.4% | 134 | 188 |
| 59 | 240 | 43.4% | 7.05 | 7.35 | 472.50 | 9.80 | 10.60 | 44.4% | 72 | 57 |
| 147 | 537 | 44.4% | 6.15 | 6.55 | 475.00 | 11.30 | 12.25 | 44.4% | 153 | 327 |
| 157 | 135 | 44.4% | 5.10 | 5.55 | 477.50 | 12.55 | 14.05 | 44.4% | 15 | 148 |
| 305 | 565 | 44.4% | 4.30 | 4.75 | 480.00 | 14.45 | 15.50 | 44.4% | 68 | 163 |
| 280 | 166 | 43.4% | 3.60 | 3.90 | 482.50 | 16.05 | 17.40 | 44.4% | 28 | 78 |
| 159 | 223 | 44.4% | 3.05 | 3.35 | 485.00 | 18.00 | 19.25 | 44.4% | 50 | 111 |
| 54 | 75 | 44.4% | 2.53 | 2.76 | 487.50 | 20.00 | 21.20 | 45.4% | 12 | 88 |
| 572 | 1,103 | 44.4% | 2.10 | 2.30 | 490.00 | 21.30 | 24.25 | 46.4% | 39 | 1,054 |
| 65 | 129 | 44.4% | 1.68 | 1.88 | 492.50 | 23.35 | 26.00 | 44.4% | 0 | 44 |
| 387 | 500 | 44.4% | 1.34 | 1.59 | 495.00 | 26.00 | 28.20 | 47.3% | 17 | 53 |
| 109 | 218 | 44.4% | 1.11 | 1.25 | 497.50 | 28.05 | 30.45 | 47.3% | 0 | 39 |
| 503 | 1,542 | 45.4% | 0.92 | 1.03 | 500.00 | 30.50 | 32.65 | 47.3% | 28 | 184 |
| 199 | 241 | 45.4% | 0.71 | 0.83 | 502.50 | 32.25 | 35.10 | 45.4% | 22 | 52 |
| 543 | 209 | 44.4% | 0.54 | 0.66 | 505.00 | 34.95 | 37.50 | 49.3% | 2 | 46 |
| 50 | 478 | 44.4% | 0.39 | 0.53 | 507.50 | 37.25 | 39.75 | 48.3% | 0 | 24 |
| 209 | 215 | 45.4% | 0.35 | 0.45 | 510.00 | 39.50 | 42.00 | 45.4% | 0 | 107 |
| 45 | 52 | 45.4% | 0.27 | 0.36 | 512.50 | 41.70 | 44.75 | 47.3% | 0 | 28 |
| 207 | 151 | 48.3% | 0.08 | 0.57 | 515.00 | 44.70 | 47.20 | 54.2% | 21 | 32 |
| 86 | 60 | 49.3% | 0.09 | 0.53 | 517.50 | – | – | – | – | – |
| 232 | 73 | 48.3% | 0.02 | 0.39 | 520.00 | 49.00 | 52.40 | 53.2% | 0 | 4 |
| 21 | 46 | 49.3% | 0.04 | 0.30 | 522.50 | – | – | – | – | – |
| 1,130 | 148 | 50.3% | 0.04 | 0.30 | 525.00 | 52.95 | 57.65 | 1.5% | 0 | 4 |
| 21 | 215 | 54.2% | 0.03 | 0.41 | 527.50 | 56.65 | 59.65 | 58.1% | 0 | 1 |
| 333 | 447 | 54.2% | 0.04 | 0.29 | 530.00 | 59.00 | 62.15 | 57.1% | 0 | 3 |
| 21 | 256 | 50.3% | 0.03 | 0.11 | 532.50 | 61.95 | 64.90 | 68.8% | 0 | 5 |
| 48 | 71 | 55.1% | 0.02 | 0.22 | 535.00 | – | – | – | – | – |
| 15 | 127 | 61.0% | 0.01 | 0.39 | 537.50 | 67.05 | 69.65 | 70.8% | 1 | 0 |
| 66 | 122 | 63.9% | 0.01 | 0.44 | 540.00 | 69.65 | 71.90 | 71.7% | 3 | 1 |
| 12 | 8 | 65.9% | 0.01 | 0.43 | 542.50 | – | – | – | – | – |
| 148 | 43 | 64.9% | 0.01 | 0.35 | 545.00 | – | – | – | – | – |
| 105 | 127 | 62.0% | 0.01 | 0.18 | 547.50 | – | – | – | – | – |
| 779 | 135 | 55.1% | 0.01 | 0.04 | 550.00 | – | – | – | – | – |
| 82 | 98 | 51.2% | 0.00 | 0.06 | 552.50 | 82.05 | 84.70 | 83.4% | 1 | 0 |
| 51 | 96 | 73.7% | 0.01 | 0.42 | 555.00 | 84.55 | 87.20 | 85.4% | 2 | 1 |
| 8 | 60 | 71.7% | 0.01 | 0.27 | 557.50 | – | – | – | – | – |
| 52 | 74 | 55.1% | 0.00 | 0.05 | 560.00 | – | – | – | – | – |
| 7 | 147 | 57.1% | 0.00 | 0.41 | 562.50 | – | – | – | – | – |
| 39 | 74 | 58.1% | 0.00 | 0.41 | 565.00 | – | – | – | – | – |
| 9 | 12 | 59.0% | 0.00 | 0.37 | 567.50 | – | – | – | – | – |
| 34 | 3 | 60.0% | 0.00 | 0.41 | 570.00 | – | – | – | – | – |
| 6 | 0 | 62.0% | 0.00 | 0.40 | 572.50 | – | – | – | – | – |
| 15 | 4 | 62.9% | 0.00 | 0.29 | 575.00 | – | – | – | – | – |
| 1 | 2 | 63.9% | 0.00 | 0.21 | 577.50 | – | – | – | – | – |
| 14 | 2 | 64.9% | 0.00 | 0.36 | 580.00 | 109.55 | 112.20 | 103.9% | 96 | 0 |
| 16 | 3 | 66.9% | 0.00 | 0.11 | 582.50 | 112.05 | 114.70 | 105.9% | 96 | 0 |
| 16 | 5 | 67.8% | 0.00 | 0.40 | 585.00 | – | – | – | – | – |
| 3 | 0 | 68.8% | 0.00 | 0.41 | 587.50 | – | – | – | – | – |
| 10 | 0 | 69.8% | 0.00 | 0.41 | 590.00 | – | – | – | – | – |
| 16 | 0 | 71.7% | 0.00 | 0.41 | 592.50 | – | – | – | – | – |
| 14 | 0 | 72.7% | 0.00 | 0.40 | 595.00 | – | – | – | – | – |
| 4 | 0 | 73.7% | 0.00 | 0.40 | 597.50 | – | – | – | – | – |
| 174 | 10 | 74.7% | 0.00 | 0.40 | 600.00 | – | – | – | – | – |
| 6 | 0 | 75.6% | 0.00 | 0.40 | 602.50 | – | – | – | – | – |
| 7 | 0 | 77.6% | 0.00 | 0.40 | 605.00 | – | – | – | – | – |
| 15 | 0 | 79.5% | 0.00 | 0.40 | 610.00 | – | – | – | – | – |
| 36 | 1 | 81.5% | 0.00 | 0.36 | 615.00 | – | – | – | – | – |
| 8 | 0 | 83.4% | 0.00 | 0.40 | 620.00 | – | – | – | – | – |
| 3 | 2 | 86.4% | 0.00 | 0.40 | 625.00 | – | – | – | – | – |
| 16 | 4 | 88.3% | 0.00 | 0.40 | 630.00 | – | – | – | – | – |
| 0 | 4 | 90.3% | 0.00 | 0.40 | 635.00 | – | – | – | – | – |
| 1 | 4 | 92.2% | 0.00 | 0.40 | 640.00 | – | – | – | – | – |
| 0 | 4 | 94.2% | 0.00 | 0.40 | 645.00 | – | – | – | – | – |
| 0 | 4 | 97.1% | 0.00 | 0.40 | 650.00 | – | – | – | – | – |
| 0 | 4 | 99.0% | 0.00 | 0.40 | 655.00 | – | – | – | – | – |
| 0 | 5 | 101.0% | 0.00 | 0.40 | 660.00 | – | – | – | – | – |
| 0 | 4 | 102.9% | 0.00 | 0.40 | 665.00 | – | – | – | – | – |
| 0 | 4 | 104.9% | 0.00 | 0.40 | 670.00 | – | – | – | – | – |
| 2 | 4 | 106.9% | 0.00 | 0.40 | 675.00 | – | – | – | – | – |
| 0 | 4 | 108.8% | 0.00 | 0.40 | 680.00 | – | – | – | – | – |
| 1 | 4 | 110.8% | 0.00 | 0.40 | 685.00 | – | – | – | – | – |
| 26 | 4 | 112.7% | 0.00 | 0.01 | 690.00 | – | – | – | – | – |
| 59 | 62 | 114.7% | 0.00 | 0.24 | 695.00 | – | – | – | – | – |
| 2 | 5 | 116.6% | 0.00 | 0.39 | 700.00 | – | – | – | – | – |
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.