| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 280.00 | 0.00 | 8.60 | 72.7% | 0 | 9 |
| – | – | – | – | – | 290.00 | 0.00 | 7.00 | 68.8% | 0 | 11 |
| – | – | – | – | – | 300.00 | 0.00 | 6.80 | 64.9% | 0 | 8 |
| – | – | – | – | – | 310.00 | 0.00 | 7.00 | 62.0% | 0 | 2 |
| – | – | – | – | – | 320.00 | 0.00 | 7.00 | 59.0% | 0 | 6 |
| – | – | – | – | – | 330.00 | 0.00 | 7.00 | 55.1% | 0 | 3 |
| – | – | – | – | – | 350.00 | 0.00 | 4.90 | 49.3% | 0 | 12 |
| – | – | – | – | – | 360.00 | 0.00 | 7.00 | 46.4% | 0 | 8 |
| – | – | – | – | – | 370.00 | 0.00 | 3.40 | 43.4% | 0 | 7 |
| – | – | – | – | – | 380.00 | 0.00 | 2.10 | 40.5% | 0 | 3 |
| 12 | 0 | 62.9% | 154.70 | 163.40 | 390.00 | 0.00 | 3.40 | 38.6% | 0 | 3 |
| 1 | 0 | 59.0% | 144.80 | 153.40 | 400.00 | 0.00 | 3.40 | 35.6% | 0 | 19 |
| 2 | 0 | 1.5% | 134.30 | 141.40 | 410.00 | 0.00 | 3.20 | 32.7% | 0 | 5 |
| – | – | – | – | – | 420.00 | 0.05 | 7.10 | 68.8% | 0 | 7 |
| 2 | 0 | 46.4% | 114.80 | 123.40 | 430.00 | 0.00 | 2.15 | 27.8% | 0 | 4 |
| 4 | 0 | 48.3% | 107.10 | 112.60 | 440.00 | 0.00 | 3.80 | 25.9% | 0 | 1 |
| 10 | 0 | 46.4% | 98.00 | 102.50 | 450.00 | 0.00 | 3.30 | 23.0% | 0 | 2 |
| 2 | 0 | 44.4% | 88.50 | 92.70 | 460.00 | 0.00 | 3.60 | 21.0% | 0 | 3 |
| 6 | 0 | 44.4% | 79.20 | 84.20 | 470.00 | 0.00 | 4.20 | 18.1% | 0 | 9 |
| 2 | 2 | 37.6% | 68.90 | 73.30 | 480.00 | 0.00 | 4.50 | 16.1% | 0 | 2 |
| 4 | 0 | 36.6% | 59.50 | 65.00 | 490.00 | 0.00 | 6.40 | 14.2% | 0 | 33 |
| 21 | 3 | 32.7% | 49.30 | 55.80 | 500.00 | 0.35 | 5.10 | 28.8% | 0 | 20 |
| 106 | 0 | 31.7% | 41.70 | 46.60 | 510.00 | 0.25 | 8.20 | 28.8% | 0 | 4 |
| 44 | 2 | 27.8% | 32.30 | 36.90 | 520.00 | 1.90 | 7.80 | 24.9% | 0 | 100 |
| 8 | 0 | 28.8% | 25.50 | 30.70 | 530.00 | 3.80 | 8.60 | 22.0% | 0 | 30 |
| 20 | 1 | 25.9% | 18.40 | 22.20 | 540.00 | 8.70 | 11.50 | 23.0% | 0 | 93 |
| 58 | 0 | 25.9% | 12.90 | 18.10 | 550.00 | 13.20 | 17.30 | 23.9% | 0 | 14 |
| 125 | 0 | 24.9% | 8.60 | 11.90 | 560.00 | 16.00 | 23.20 | 21.0% | 2 | 2 |
| 97 | 1 | 25.9% | 5.70 | 9.40 | 570.00 | 24.40 | 28.30 | 21.0% | 25 | 1 |
| 27 | 0 | 27.8% | 3.30 | 9.00 | 580.00 | 31.80 | 37.20 | 21.0% | 0 | 9 |
| 32 | 1 | 25.9% | 1.75 | 4.90 | 590.00 | – | – | – | – | – |
| 45 | 1 | 25.9% | 0.80 | 3.50 | 600.00 | – | – | – | – | – |
| 11 | 0 | 13.2% | 0.00 | 6.50 | 610.00 | – | – | – | – | – |
| 4 | 0 | 14.2% | 0.00 | 5.10 | 620.00 | – | – | – | – | – |
| 1 | 0 | 16.1% | 0.00 | 4.00 | 630.00 | – | – | – | – | – |
| 3 | 0 | 18.1% | 0.00 | 2.10 | 640.00 | – | – | – | – | – |
| 1 | 0 | 21.0% | 0.00 | 1.70 | 660.00 | – | – | – | – | – |
| 1 | 0 | 23.9% | 0.00 | 3.00 | 680.00 | – | – | – | – | – |
| 1 | 0 | 26.9% | 0.00 | 8.60 | 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.