| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 2 | 0 | 50.3% | 168.50 | 176.50 | 660.00 | 0.00 | 7.80 | 25.9% | 0 | 8 |
| 3 | 0 | 49.3% | 159.10 | 167.00 | 670.00 | 0.00 | 6.60 | 23.9% | 1 | 5 |
| 1 | 0 | 49.3% | 149.80 | 157.60 | 680.00 | 0.00 | 8.20 | 22.0% | 1 | 16 |
| 4 | 0 | 47.3% | 140.40 | 148.00 | 690.00 | 0.00 | 5.00 | 21.0% | 2 | 0 |
| 3 | 0 | 48.3% | 132.30 | 139.00 | 700.00 | 0.80 | 7.50 | 45.4% | 1 | 5 |
| – | – | – | – | – | 710.00 | 1.10 | 9.60 | 45.4% | 1 | 1 |
| 1 | 0 | 47.3% | 114.50 | 121.10 | 720.00 | 2.35 | 10.80 | 45.4% | 2 | 19 |
| – | – | – | – | – | 730.00 | 4.50 | 12.00 | 45.4% | 8 | 17 |
| – | – | – | – | – | 740.00 | 6.40 | 14.00 | 45.4% | 27 | 10 |
| 1 | 0 | 46.4% | 90.00 | 97.00 | 750.00 | 9.10 | 14.00 | 44.4% | 23 | 18 |
| 5 | 0 | 44.4% | 80.80 | 88.60 | 760.00 | 10.00 | 18.00 | 44.4% | 5 | 17 |
| 1 | 0 | 46.4% | 75.10 | 81.60 | 770.00 | 14.40 | 21.00 | 45.4% | 29 | 18 |
| 27 | 0 | 45.4% | 66.90 | 74.70 | 780.00 | 15.20 | 23.90 | 44.4% | 14 | 16 |
| – | – | – | – | – | 790.00 | 18.60 | 27.00 | 43.4% | 0 | 6 |
| 24 | 0 | 44.4% | 54.00 | 61.60 | 800.00 | 23.80 | 30.00 | 44.4% | 12 | 73 |
| 5 | 2 | 44.4% | 48.30 | 55.30 | 810.00 | 27.10 | 34.30 | 43.4% | 8 | 36 |
| 3 | 5 | 43.4% | 42.70 | 49.50 | 820.00 | 30.60 | 36.10 | 41.5% | 14 | 25 |
| 4 | 7 | 43.4% | 37.60 | 43.40 | 830.00 | 36.10 | 43.00 | 42.5% | 4 | 6 |
| 56 | 5 | 43.4% | 32.30 | 40.50 | 840.00 | 41.80 | 48.80 | 43.4% | 2 | 2 |
| 5 | 6 | 43.4% | 28.00 | 36.00 | 850.00 | 46.80 | 54.00 | 42.5% | 18 | 39 |
| 18 | 4 | 43.4% | 24.30 | 31.50 | 860.00 | 53.30 | 60.00 | 42.5% | 4 | 40 |
| 42 | 1 | 42.5% | 20.60 | 26.30 | 870.00 | 59.10 | 67.80 | 43.4% | 0 | 13 |
| 6 | 5 | 42.5% | 18.50 | 23.70 | 880.00 | 67.80 | 74.00 | 43.4% | 0 | 1 |
| 6 | 1 | 43.4% | 15.70 | 21.90 | 890.00 | – | – | – | – | – |
| 76 | 0 | 43.4% | 12.10 | 20.00 | 900.00 | 81.20 | 89.00 | 43.4% | 6 | 2 |
| 10 | 1 | 43.4% | 10.70 | 17.00 | 910.00 | – | – | – | – | – |
| 76 | 1 | 43.4% | 7.70 | 16.00 | 920.00 | – | – | – | – | – |
| 6 | 10 | 42.5% | 5.90 | 13.90 | 930.00 | 105.90 | 112.70 | 43.4% | 0 | 1 |
| 15 | 0 | 42.5% | 5.00 | 12.00 | 940.00 | 113.90 | 121.00 | 42.5% | 0 | 1 |
| 82 | 14 | 44.4% | 3.80 | 12.00 | 950.00 | 121.20 | 129.80 | 41.5% | 0 | 1 |
| 2 | 0 | 43.4% | 1.80 | 11.00 | 960.00 | – | – | – | – | – |
| 4 | 0 | 44.4% | 1.45 | 10.00 | 970.00 | – | – | – | – | – |
| 5 | 0 | 45.4% | 0.30 | 10.00 | 980.00 | – | – | – | – | – |
| 67 | 0 | 20.0% | 0.00 | 10.00 | 990.00 | – | – | – | – | – |
| 58 | 0 | 50.3% | 1.10 | 10.00 | 1000.00 | 168.10 | 176.80 | 45.4% | 0 | 39 |
| 12 | 0 | 23.0% | 0.00 | 8.20 | 1020.00 | 188.60 | 194.80 | 46.4% | 0 | 1 |
| 12 | 8 | 24.9% | 0.00 | 3.30 | 1040.00 | 207.00 | 215.60 | 48.3% | 0 | 6 |
| 3 | 0 | 26.9% | 0.00 | 7.50 | 1060.00 | – | – | – | – | – |
| 2 | 3 | 46.4% | 0.15 | 1.35 | 1100.00 | – | – | – | – | – |
| 5 | 0 | 31.7% | 0.00 | 4.40 | 1120.00 | – | – | – | – | – |
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.