| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 1520.00 | 0.00 | 0.10 | 63.9% | 0 | 30 |
| – | – | – | – | – | 1540.00 | 0.00 | 0.10 | 62.9% | 0 | 45 |
| – | – | – | – | – | 1560.00 | 0.00 | 0.10 | 62.0% | 1 | 13 |
| 2 | 0 | 1.5% | 1369.20 | 1403.60 | 1580.00 | 0.00 | 0.15 | 61.0% | 6 | 6 |
| 1 | 0 | 68.8% | 1329.30 | 1364.20 | 1620.00 | – | – | – | – | – |
| – | – | – | – | – | 1660.00 | 0.05 | 17.20 | 111.7% | 0 | 1 |
| 2 | 0 | 70.8% | 1230.70 | 1264.00 | 1720.00 | – | – | – | – | – |
| – | – | – | – | – | 1780.00 | 0.05 | 17.30 | 100.0% | 0 | 1 |
| 4 | 0 | 66.9% | 1111.30 | 1144.80 | 1840.00 | 0.05 | 17.50 | 94.2% | 0 | 17 |
| 3 | 0 | 65.9% | 1091.40 | 1124.90 | 1860.00 | 0.00 | 17.50 | 45.4% | 0 | 2 |
| 3 | 0 | 64.9% | 1071.50 | 1105.00 | 1880.00 | 0.05 | 17.50 | 90.3% | 0 | 4 |
| 2 | 0 | 63.9% | 1051.60 | 1085.10 | 1900.00 | 0.05 | 17.60 | 89.3% | 0 | 5 |
| 2 | 0 | 62.0% | 1031.70 | 1065.00 | 1920.00 | 0.05 | 17.60 | 87.3% | 0 | 4 |
| 1 | 0 | 61.0% | 1011.80 | 1045.10 | 1940.00 | 0.05 | 17.70 | 85.4% | 0 | 6 |
| 4 | 0 | 64.9% | 993.10 | 1025.50 | 1960.00 | 0.05 | 17.80 | 83.4% | 0 | 3 |
| 6 | 0 | 64.9% | 973.40 | 1006.00 | 1980.00 | 0.05 | 17.80 | 82.5% | 0 | 1 |
| 5 | 0 | 59.0% | 952.20 | 985.50 | 2000.00 | 0.05 | 17.90 | 80.5% | 0 | 6 |
| 3 | 0 | 56.1% | 931.80 | 965.60 | 2020.00 | 0.05 | 18.00 | 78.6% | 0 | 4 |
| 5 | 0 | 57.1% | 912.00 | 946.30 | 2040.00 | 0.00 | 18.10 | 36.6% | 0 | 2 |
| 6 | 0 | 55.1% | 892.10 | 926.20 | 2060.00 | 0.05 | 18.20 | 75.6% | 0 | 4 |
| 2 | 0 | 59.0% | 876.00 | 904.60 | 2080.00 | 0.05 | 18.30 | 73.7% | 0 | 1 |
| 3 | 0 | 54.2% | 854.50 | 884.40 | 2100.00 | 0.05 | 18.40 | 72.7% | 1 | 6 |
| 4 | 0 | 61.0% | 839.80 | 864.60 | 2120.00 | 0.05 | 18.60 | 70.8% | 0 | 13 |
| 4 | 0 | 52.2% | 812.70 | 847.10 | 2140.00 | 0.05 | 18.70 | 68.8% | 0 | 6 |
| 3 | 0 | 53.2% | 795.70 | 825.00 | 2160.00 | 0.05 | 18.90 | 67.8% | 0 | 6 |
| 7 | 0 | 58.1% | 780.10 | 805.50 | 2180.00 | 0.75 | 19.00 | 66.9% | 1 | 6 |
| 4 | 0 | 50.3% | 755.50 | 785.80 | 2200.00 | 0.05 | 19.20 | 64.9% | 23 | 36 |
| 2 | 0 | 52.2% | 737.40 | 766.00 | 2220.00 | 0.00 | 19.40 | 28.8% | 0 | 10 |
| 7 | 0 | 49.3% | 714.40 | 748.20 | 2240.00 | 0.05 | 19.60 | 62.0% | 0 | 4 |
| 5 | 0 | 48.3% | 694.60 | 728.20 | 2260.00 | 0.05 | 19.80 | 60.0% | 0 | 1 |
| – | – | – | – | – | 2280.00 | 0.05 | 20.10 | 59.0% | 0 | 2 |
| 4 | 0 | 46.4% | 655.10 | 688.90 | 2300.00 | 0.05 | 10.10 | 50.3% | 0 | 4 |
| 2 | 0 | 46.4% | 635.40 | 669.20 | 2320.00 | 0.05 | 20.00 | 55.1% | 0 | 4 |
| 6 | 0 | 45.4% | 615.80 | 649.40 | 2340.00 | 0.05 | 21.00 | 54.2% | 0 | 1 |
| 5 | 0 | 44.4% | 596.20 | 630.10 | 2360.00 | 0.05 | 20.00 | 52.2% | 0 | 4 |
| 2 | 0 | 45.4% | 580.80 | 608.50 | 2380.00 | 0.10 | 11.00 | 45.4% | 0 | 5 |
| 3 | 2 | 43.4% | 559.10 | 588.90 | 2400.00 | 0.05 | 19.00 | 48.3% | 1 | 14 |
| 2 | 0 | 45.4% | 543.80 | 569.40 | 2420.00 | 0.05 | 20.00 | 47.3% | 0 | 1 |
| 4 | 0 | 41.5% | 518.00 | 551.70 | 2440.00 | 0.05 | 23.10 | 47.3% | 0 | 15 |
| 2 | 0 | 39.5% | 497.10 | 532.40 | 2460.00 | 0.05 | 20.70 | 45.4% | 0 | 4 |
| 1 | 0 | 42.5% | 485.90 | 511.20 | 2480.00 | 0.05 | 20.00 | 43.4% | 0 | 6 |
| 11 | 0 | 39.5% | 462.20 | 491.60 | 2500.00 | 0.15 | 10.00 | 35.6% | 1 | 24 |
| 55 | 0 | 38.6% | 442.50 | 472.50 | 2520.00 | 0.05 | 20.00 | 40.5% | 0 | 2 |
| – | – | – | – | – | 2540.00 | 0.05 | 20.00 | 38.6% | 0 | 6 |
| – | – | – | – | – | 2550.00 | 0.05 | 20.00 | 37.6% | 2 | 2 |
| – | – | – | – | – | 2560.00 | 0.05 | 20.00 | 37.6% | 0 | 4 |
| – | – | – | – | – | 2580.00 | 1.15 | 20.00 | 35.6% | 0 | 62 |
| 2 | 0 | 37.6% | 372.40 | 397.10 | 2600.00 | 3.20 | 18.00 | 34.7% | 1 | 60 |
| 1 | 0 | 35.6% | 353.80 | 374.80 | 2620.00 | 3.30 | 19.10 | 33.7% | 0 | 12 |
| – | – | – | – | – | 2640.00 | 5.20 | 22.00 | 33.7% | 0 | 4 |
| – | – | – | – | – | 2650.00 | 6.20 | 25.20 | 34.7% | 2 | 8 |
| – | – | – | – | – | 2660.00 | 7.30 | 26.70 | 34.7% | 3 | 5 |
| – | – | – | – | – | 2680.00 | 9.70 | 28.90 | 33.7% | 2 | 12 |
| 4 | 0 | 35.6% | 282.60 | 307.30 | 2700.00 | 14.00 | 27.00 | 32.7% | 45 | 51 |
| 2 | 1 | 35.6% | 266.90 | 290.80 | 2720.00 | 15.20 | 34.20 | 33.7% | 4 | 10 |
| – | – | – | – | – | 2740.00 | 18.40 | 31.40 | 31.7% | 3 | 10 |
| 3 | 0 | 34.7% | 240.80 | 265.60 | 2750.00 | 20.80 | 37.70 | 32.7% | 9 | 19 |
| – | – | – | – | – | 2760.00 | 21.80 | 38.90 | 31.7% | 5 | 13 |
| – | – | – | – | – | 2780.00 | 25.70 | 44.40 | 31.7% | 4 | 11 |
| 3 | 3 | 33.7% | 202.90 | 225.20 | 2800.00 | 30.60 | 47.90 | 31.7% | 19 | 122 |
| 2 | 0 | 32.7% | 186.80 | 208.10 | 2820.00 | 35.10 | 53.60 | 31.7% | 24 | 27 |
| 1 | 0 | 32.7% | 173.90 | 195.80 | 2840.00 | 40.80 | 59.10 | 31.7% | 21 | 31 |
| 10 | 0 | 32.7% | 166.60 | 189.00 | 2850.00 | 42.50 | 62.10 | 30.8% | 9 | 23 |
| 5 | 0 | 32.7% | 160.10 | 182.30 | 2860.00 | 49.10 | 65.10 | 31.7% | 4 | 8 |
| 5 | 0 | 32.7% | 146.80 | 169.50 | 2880.00 | 54.40 | 72.00 | 30.8% | 2 | 30 |
| 5 | 0 | 32.7% | 134.20 | 157.50 | 2900.00 | 62.40 | 79.70 | 30.8% | 7 | 69 |
| 3 | 2 | 32.7% | 122.30 | 146.10 | 2920.00 | 71.10 | 88.40 | 30.8% | 0 | 9 |
| 9 | 6 | 32.7% | 113.30 | 135.40 | 2940.00 | 80.40 | 97.60 | 31.7% | 2 | 4 |
| 13 | 9 | 31.7% | 110.00 | 123.40 | 2950.00 | 85.30 | 102.40 | 31.7% | 24 | 24 |
| 16 | 6 | 31.7% | 100.10 | 119.30 | 2960.00 | 90.30 | 107.30 | 31.7% | 24 | 5 |
| 4 | 10 | 31.7% | 93.50 | 109.70 | 2980.00 | 100.10 | 119.00 | 31.7% | 1 | 6 |
| 74 | 30 | 31.7% | 86.10 | 100.50 | 3000.00 | 107.00 | 130.50 | 30.8% | 10 | 76 |
| 4 | 0 | 31.7% | 77.20 | 91.80 | 3020.00 | 118.30 | 141.50 | 30.8% | 0 | 33 |
| 7 | 0 | 31.7% | 68.70 | 83.70 | 3040.00 | 129.50 | 154.50 | 30.8% | 0 | 30 |
| 33 | 3 | 31.7% | 62.60 | 79.90 | 3050.00 | 137.70 | 159.00 | 30.8% | 4 | 39 |
| 14 | 1 | 31.7% | 60.30 | 76.20 | 3060.00 | 144.10 | 169.10 | 31.7% | 0 | 28 |
| 6 | 0 | 31.7% | 55.70 | 69.30 | 3080.00 | 156.10 | 179.40 | 30.8% | 1 | 19 |
| 71 | 16 | 32.7% | 55.00 | 60.20 | 3100.00 | 169.80 | 193.00 | 30.8% | 2 | 87 |
| 13 | 0 | 31.7% | 41.00 | 57.50 | 3120.00 | 185.70 | 210.50 | 31.7% | 0 | 8 |
| 9 | 0 | 31.7% | 35.70 | 52.60 | 3140.00 | 200.70 | 224.00 | 31.7% | 0 | 9 |
| 19 | 27 | 31.7% | 33.70 | 50.40 | 3150.00 | 208.40 | 237.30 | 32.7% | 0 | 13 |
| 7 | 0 | 31.7% | 31.20 | 48.30 | 3160.00 | 216.30 | 246.40 | 32.7% | 0 | 3 |
| 11 | 0 | 31.7% | 26.90 | 44.50 | 3180.00 | 232.90 | 257.20 | 31.7% | 0 | 1 |
| 46 | 5 | 31.7% | 22.40 | 41.20 | 3200.00 | 249.40 | 275.20 | 32.7% | 0 | 40 |
| 10 | 3 | 32.7% | 21.40 | 38.20 | 3220.00 | 266.40 | 290.80 | 32.7% | 0 | 1 |
| 16 | 0 | 32.7% | 17.20 | 36.50 | 3240.00 | – | – | – | – | – |
| 38 | 3 | 33.7% | 19.00 | 34.30 | 3250.00 | 292.60 | 318.50 | 33.7% | 1 | 7 |
| 5 | 0 | 32.7% | 14.00 | 33.10 | 3260.00 | – | – | – | – | – |
| 4 | 1 | 32.7% | 11.80 | 30.80 | 3280.00 | – | – | – | – | – |
| 278 | 17 | 32.7% | 12.20 | 23.90 | 3300.00 | 337.60 | 361.70 | 34.7% | 3 | 52 |
| 3 | 0 | 33.7% | 7.60 | 26.90 | 3320.00 | – | – | – | – | – |
| 4 | 0 | 33.7% | 6.30 | 25.20 | 3340.00 | 374.60 | 401.30 | 35.6% | 1 | 0 |
| 41 | 6 | 35.6% | 10.20 | 24.40 | 3350.00 | 383.90 | 412.00 | 36.6% | 0 | 9 |
| 2 | 0 | 33.7% | 4.40 | 23.60 | 3360.00 | – | – | – | – | – |
| 4 | 1 | 34.7% | 6.40 | 21.30 | 3370.00 | 405.90 | 431.50 | 38.6% | 0 | 2 |
| 4 | 0 | 33.7% | 2.70 | 22.10 | 3380.00 | 412.40 | 440.00 | 37.6% | 0 | 3 |
| 4 | 0 | 33.7% | 2.00 | 21.50 | 3390.00 | 421.90 | 446.80 | 36.6% | 9 | 0 |
| 75 | 8 | 36.6% | 8.00 | 20.80 | 3400.00 | 431.40 | 456.50 | 37.6% | 0 | 8 |
| 3 | 0 | 34.7% | 0.90 | 20.20 | 3410.00 | 440.70 | 464.00 | 36.6% | 0 | 2 |
| 3 | 0 | 35.6% | 2.00 | 20.00 | 3420.00 | 450.30 | 475.20 | 37.6% | 1 | 2 |
| 4 | 2 | 35.6% | 1.30 | 20.00 | 3430.00 | 459.80 | 488.00 | 39.5% | 0 | 1 |
| 15 | 0 | 15.1% | 0.00 | 20.00 | 3440.00 | 469.40 | 496.00 | 38.6% | 6 | 1 |
| 46 | 2 | 15.1% | 0.00 | 20.00 | 3450.00 | 479.10 | 507.30 | 39.5% | 0 | 6 |
| 7 | 0 | 16.1% | 0.00 | 20.00 | 3460.00 | 488.70 | 514.20 | 39.5% | 0 | 1 |
| 1 | 0 | 16.1% | 0.00 | 28.80 | 3470.00 | 496.90 | 528.00 | 40.5% | 0 | 2 |
| 2 | 0 | 16.1% | 0.00 | 20.00 | 3480.00 | – | – | – | – | – |
| 2 | 1 | 37.6% | 0.05 | 20.00 | 3490.00 | 517.80 | 542.80 | 39.5% | 1 | 9 |
| 68 | 3 | 17.1% | 0.00 | 20.00 | 3500.00 | 527.80 | 557.60 | 42.5% | 0 | 22 |
| 2 | 0 | 39.5% | 0.05 | 20.00 | 3510.00 | 537.50 | 562.60 | 40.5% | 4 | 3 |
| 3 | 0 | 39.5% | 0.05 | 20.00 | 3520.00 | 547.30 | 576.90 | 42.5% | 0 | 1 |
| 4 | 0 | 40.5% | 0.05 | 20.00 | 3530.00 | 551.20 | 582.10 | 38.6% | 4 | 7 |
| 3 | 1 | 40.5% | 0.05 | 20.00 | 3540.00 | 566.80 | 591.80 | 41.5% | 0 | 2 |
| 21 | 0 | 41.5% | 0.05 | 20.00 | 3550.00 | 576.60 | 601.60 | 42.5% | 0 | 1 |
| 1 | 0 | 41.5% | 0.05 | 20.00 | 3560.00 | 583.70 | 617.40 | 43.4% | 0 | 2 |
| 1 | 0 | 44.4% | 0.05 | 26.10 | 3570.00 | 594.40 | 627.20 | 44.4% | 0 | 1 |
| 2 | 0 | 42.5% | 0.05 | 20.00 | 3580.00 | 603.40 | 637.00 | 44.4% | 0 | 2 |
| 13 | 0 | 45.4% | 0.05 | 25.70 | 3590.00 | – | – | – | – | – |
| 162 | 0 | 46.4% | 0.05 | 25.50 | 3600.00 | 623.20 | 656.70 | 45.4% | 0 | 9 |
| – | – | – | – | – | 3610.00 | 633.10 | 666.60 | 46.4% | 0 | 1 |
| 7 | 0 | 44.4% | 0.05 | 20.00 | 3620.00 | 643.00 | 675.70 | 46.4% | 0 | 3 |
| 3 | 0 | 45.4% | 0.05 | 20.00 | 3630.00 | 653.00 | 686.40 | 47.3% | 0 | 6 |
| 81 | 0 | 48.3% | 0.05 | 24.60 | 3650.00 | – | – | – | – | – |
| 61 | 0 | 50.3% | 1.00 | 23.90 | 3700.00 | 722.70 | 756.10 | 50.3% | 0 | 6 |
| 10 | 0 | 52.2% | 0.05 | 23.20 | 3750.00 | – | – | – | – | – |
| 43 | 0 | 54.2% | 0.05 | 22.50 | 3800.00 | – | – | – | – | – |
| 7 | 0 | 56.1% | 0.05 | 22.00 | 3850.00 | – | – | – | – | – |
| 11 | 0 | 57.1% | 0.05 | 20.00 | 3900.00 | – | – | – | – | – |
| 8 | 21 | 41.5% | 0.05 | 1.45 | 4000.00 | – | – | – | – | – |
| 15 | 0 | 64.9% | 0.05 | 20.20 | 4100.00 | – | – | – | – | – |
| 13 | 0 | 68.8% | 0.05 | 19.60 | 4200.00 | – | – | – | – | – |
| 8 | 0 | 71.7% | 0.05 | 19.20 | 4300.00 | – | – | – | – | – |
| 29 | 0 | 75.6% | 0.05 | 18.90 | 4400.00 | – | – | – | – | – |
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.