| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 510.00 | 0.00 | 0.01 | 95.1% | 62 | 105 |
| – | – | – | – | – | 515.00 | 0.01 | 0.03 | 98.1% | 32 | 233 |
| 1 | 0 | 1.5% | 288.00 | 301.30 | 520.00 | 0.00 | 0.05 | 91.2% | 3 | 218 |
| – | – | – | – | – | 525.00 | 0.01 | 0.22 | 110.8% | 43 | 296 |
| – | – | – | – | – | 530.00 | 0.01 | 0.11 | 102.0% | 9 | 475 |
| – | – | – | – | – | 535.00 | 0.00 | 0.04 | 86.4% | 1 | 485 |
| 1 | 0 | 1.5% | 267.60 | 279.75 | 540.00 | 0.00 | 0.21 | 84.4% | 1 | 353 |
| – | – | – | – | – | 545.00 | 0.00 | 0.21 | 82.5% | 0 | 176 |
| – | – | – | – | – | 550.00 | 0.00 | 0.21 | 80.5% | 0 | 124 |
| – | – | – | – | – | 555.00 | 0.00 | 0.15 | 78.6% | 2 | 249 |
| 1 | 0 | 1.5% | 248.05 | 260.55 | 560.00 | 0.00 | 0.21 | 77.6% | 0 | 52 |
| – | – | – | – | – | 565.00 | 0.00 | 0.21 | 75.6% | 0 | 277 |
| 1 | 0 | 1.5% | 237.95 | 252.60 | 570.00 | 0.00 | 0.21 | 73.7% | 0 | 280 |
| – | – | – | – | – | 575.00 | 0.00 | 0.21 | 71.7% | 0 | 99 |
| – | – | – | – | – | 580.00 | 0.00 | 0.21 | 70.8% | 0 | 222 |
| – | – | – | – | – | 585.00 | 0.00 | 0.21 | 68.8% | 0 | 152 |
| – | – | – | – | – | 590.00 | 0.00 | 0.21 | 66.9% | 0 | 448 |
| – | – | – | – | – | 595.00 | 0.01 | 0.24 | 81.5% | 86 | 159 |
| – | – | – | – | – | 600.00 | 0.01 | 0.20 | 79.5% | 41 | 265 |
| – | – | – | – | – | 605.00 | 0.00 | 0.25 | 62.0% | 0 | 215 |
| – | – | – | – | – | 610.00 | 0.00 | 0.43 | 61.0% | 0 | 147 |
| – | – | – | – | – | 615.00 | 0.00 | 0.58 | 59.0% | 0 | 215 |
| 1 | 0 | 1.5% | 188.35 | 200.10 | 620.00 | 0.01 | 0.22 | 71.7% | 111 | 255 |
| – | – | – | – | – | 625.00 | 0.00 | 0.53 | 56.1% | 0 | 196 |
| 1 | 0 | 1.5% | 178.35 | 189.75 | 630.00 | 0.00 | 0.58 | 54.2% | 1 | 111 |
| – | – | – | – | – | 635.00 | 0.00 | 0.58 | 53.2% | 0 | 226 |
| 1 | 0 | 1.5% | 168.35 | 181.00 | 640.00 | 0.00 | 0.58 | 51.2% | 0 | 203 |
| – | – | – | – | – | 645.00 | 0.00 | 0.58 | 49.3% | 0 | 216 |
| – | – | – | – | – | 650.00 | 0.00 | 0.58 | 48.3% | 0 | 1,273 |
| 6 | 0 | 1.5% | 153.00 | 165.35 | 655.00 | 0.00 | 0.58 | 46.4% | 0 | 74 |
| 6 | 0 | 1.5% | 148.45 | 161.45 | 660.00 | 0.00 | 0.58 | 45.4% | 0 | 105 |
| 5 | 0 | 1.5% | 143.40 | 155.30 | 665.00 | 0.00 | 0.58 | 43.4% | 0 | 56 |
| 12 | 0 | 1.5% | 139.00 | 149.35 | 670.00 | 0.00 | 0.15 | 42.5% | 3 | 973 |
| 15 | 0 | 1.5% | 134.00 | 145.20 | 675.00 | 0.00 | 0.75 | 40.5% | 0 | 341 |
| 13 | 0 | 1.5% | 129.00 | 141.95 | 680.00 | 0.00 | 4.45 | 39.5% | 0 | 161 |
| 1 | 0 | 1.5% | 122.00 | 134.05 | 685.00 | 0.00 | 4.45 | 37.6% | 0 | 5 |
| 3 | 0 | 1.5% | 118.80 | 130.90 | 690.00 | 0.00 | 3.80 | 36.6% | 0 | 58 |
| 1 | 0 | 1.5% | 114.00 | 125.95 | 695.00 | 0.00 | 1.01 | 34.7% | 0 | 31 |
| 7 | 0 | 1.5% | 109.00 | 122.10 | 700.00 | 0.05 | 0.55 | 48.3% | 86 | 171 |
| – | – | – | – | – | 705.00 | 0.00 | 2.00 | 31.7% | 0 | 41 |
| 1 | 0 | 49.3% | 101.00 | 112.15 | 710.00 | 0.00 | 1.63 | 30.8% | 0 | 71 |
| 1 | 0 | 44.4% | 97.00 | 105.75 | 715.00 | 0.00 | 2.00 | 28.8% | 0 | 100 |
| – | – | – | – | – | 720.00 | 0.03 | 0.85 | 42.5% | 11 | 167 |
| 1 | 0 | 32.7% | 87.00 | 95.10 | 725.00 | 0.06 | 0.95 | 41.5% | 2 | 70 |
| – | – | – | – | – | 727.50 | 0.00 | 2.06 | 25.9% | 3 | 0 |
| 4 | 0 | 34.7% | 82.00 | 90.35 | 730.00 | 0.31 | 1.34 | 43.4% | 10 | 155 |
| – | – | – | – | – | 732.50 | 0.01 | 2.88 | 47.3% | 5 | 0 |
| 2 | 0 | 1.5% | 76.00 | 83.15 | 735.00 | 0.36 | 1.58 | 42.5% | 5 | 83 |
| – | – | – | – | – | 737.50 | 0.02 | 2.98 | 45.4% | 1 | 0 |
| 4 | 0 | 30.8% | 72.00 | 80.35 | 740.00 | 0.26 | 2.10 | 41.5% | 8 | 72 |
| 0 | 2 | 34.7% | 70.00 | 78.00 | 742.50 | – | – | – | – | – |
| 2 | 0 | 38.6% | 68.00 | 76.00 | 745.00 | 0.87 | 2.12 | 41.5% | 0 | 121 |
| – | – | – | – | – | 747.50 | 0.44 | 3.25 | 42.5% | 12 | 0 |
| 2 | 2 | 36.6% | 63.00 | 71.25 | 750.00 | 1.08 | 3.30 | 43.4% | 36 | 172 |
| 2 | 0 | 36.6% | 58.00 | 67.00 | 755.00 | 1.31 | 4.10 | 43.4% | 18 | 60 |
| 20 | 0 | 35.6% | 54.00 | 61.50 | 760.00 | 1.84 | 3.05 | 39.5% | 442 | 75 |
| 3 | 0 | 35.6% | 49.00 | 57.35 | 765.00 | 2.45 | 4.80 | 41.5% | 25 | 305 |
| 3 | 0 | 35.6% | 45.00 | 52.85 | 770.00 | 3.00 | 4.90 | 39.5% | 46 | 143 |
| 19 | 0 | 35.6% | 41.00 | 48.30 | 775.00 | 3.25 | 5.60 | 38.6% | 62 | 463 |
| 7 | 0 | 30.8% | 35.00 | 43.15 | 780.00 | 4.80 | 7.00 | 39.5% | 34 | 172 |
| 15 | 0 | 36.6% | 33.00 | 41.15 | 785.00 | 4.80 | 9.55 | 39.5% | 32 | 78 |
| 6 | 2 | 34.7% | 29.00 | 36.30 | 790.00 | 6.55 | 9.20 | 37.6% | 444 | 107 |
| 6 | 0 | 34.7% | 25.35 | 33.05 | 795.00 | 8.25 | 12.30 | 39.5% | 7 | 159 |
| 20 | 39 | 37.6% | 24.65 | 29.25 | 800.00 | 8.70 | 13.80 | 37.6% | 113 | 265 |
| 17 | 47 | 36.6% | 20.15 | 27.00 | 805.00 | 10.35 | 17.45 | 39.5% | 9 | 94 |
| 22 | 57 | 36.6% | 17.35 | 23.90 | 810.00 | 14.20 | 18.80 | 40.5% | 8 | 140 |
| 8 | 7 | 34.7% | 14.55 | 20.00 | 815.00 | 16.60 | 22.85 | 42.5% | 17 | 71 |
| 56 | 61 | 34.7% | 11.95 | 17.40 | 820.00 | 17.70 | 23.50 | 38.6% | 22 | 66 |
| 24 | 31 | 34.7% | 10.45 | 15.05 | 825.00 | 21.25 | 26.55 | 39.5% | 3 | 143 |
| 50 | 29 | 35.6% | 8.85 | 14.00 | 830.00 | 23.55 | 28.30 | 37.6% | 32 | 134 |
| 156 | 32 | 35.6% | 7.70 | 11.25 | 835.00 | 26.50 | 32.75 | 38.6% | 23 | 75 |
| 451 | 80 | 37.6% | 7.00 | 10.75 | 840.00 | 29.80 | 35.85 | 37.6% | 27 | 222 |
| 31 | 17 | 37.6% | 5.55 | 9.35 | 845.00 | 34.40 | 40.45 | 40.5% | 4 | 43 |
| 51 | 47 | 37.6% | 4.50 | 7.80 | 850.00 | 38.20 | 45.00 | 41.5% | 20 | 187 |
| 19 | 12 | 37.6% | 3.60 | 7.55 | 852.50 | 39.00 | 47.00 | 39.5% | 0 | 10 |
| 82 | 23 | 37.6% | 4.10 | 6.50 | 855.00 | 41.70 | 49.00 | 40.5% | 3 | 32 |
| 12 | 8 | 37.6% | 2.51 | 6.90 | 857.50 | 43.50 | 51.00 | 40.5% | 0 | 23 |
| 46 | 13 | 37.6% | 2.80 | 5.65 | 860.00 | 46.35 | 53.00 | 41.5% | 21 | 58 |
| 26 | 2 | 37.6% | 2.04 | 5.60 | 862.50 | 48.05 | 55.00 | 41.5% | 0 | 17 |
| 90 | 24 | 38.6% | 2.35 | 5.35 | 865.00 | 49.95 | 58.00 | 42.5% | 0 | 42 |
| 69 | 0 | 36.6% | 1.44 | 4.45 | 867.50 | 54.55 | 61.00 | 47.3% | 0 | 28 |
| 76 | 22 | 36.6% | 1.91 | 3.60 | 870.00 | 56.60 | 63.00 | 47.3% | 12 | 49 |
| 10 | 0 | 40.5% | 1.29 | 5.35 | 872.50 | 56.15 | 64.00 | 41.5% | 0 | 18 |
| 67 | 4 | 37.6% | 1.06 | 3.45 | 875.00 | 58.00 | 66.00 | 40.5% | 0 | 31 |
| 17 | 4 | 37.6% | 1.13 | 3.15 | 877.50 | 61.05 | 69.00 | 43.4% | 0 | 8 |
| 117 | 38 | 38.6% | 1.70 | 2.46 | 880.00 | 64.70 | 70.60 | 45.4% | 10 | 36 |
| 116 | 0 | 38.6% | 1.18 | 2.33 | 885.00 | 70.40 | 77.00 | 51.2% | 1 | 26 |
| 76 | 23 | 38.6% | 0.96 | 1.72 | 890.00 | 72.45 | 80.00 | 43.4% | 2 | 36 |
| 33 | 0 | 37.6% | 0.42 | 1.62 | 895.00 | 79.85 | 86.00 | 53.2% | 0 | 66 |
| 533 | 316 | 40.5% | 0.88 | 1.28 | 900.00 | 81.00 | 90.00 | 43.4% | 3 | 31 |
| 88 | 40 | 38.6% | 0.43 | 0.97 | 905.00 | 87.10 | 95.00 | 49.3% | 1 | 14 |
| 46 | 19 | 39.5% | 0.29 | 1.01 | 910.00 | 91.00 | 99.00 | 44.4% | 1 | 21 |
| 36 | 17 | 41.5% | 0.30 | 0.94 | 915.00 | 96.00 | 104.00 | 46.4% | 0 | 20 |
| 44 | 28 | 40.5% | 0.15 | 0.67 | 920.00 | 100.80 | 109.00 | 46.4% | 0 | 12 |
| 61 | 0 | 45.4% | 0.10 | 1.23 | 925.00 | 104.40 | 117.70 | 57.1% | 0 | 5 |
| 112 | 12 | 40.5% | 0.06 | 0.52 | 930.00 | 110.65 | 122.00 | 60.0% | 16 | 18 |
| 73 | 0 | 29.8% | 0.00 | 1.52 | 935.00 | 118.45 | 128.00 | 71.7% | 0 | 2 |
| 53 | 1 | 30.8% | 0.00 | 1.58 | 940.00 | 118.85 | 132.00 | 58.1% | 0 | 3 |
| 28 | 0 | 31.7% | 0.00 | 1.52 | 945.00 | 126.05 | 137.00 | 66.9% | 0 | 3 |
| 69 | 4 | 32.7% | 0.00 | 0.45 | 950.00 | 130.25 | 142.00 | 65.9% | 0 | 5 |
| 23 | 0 | 33.7% | 0.00 | 2.00 | 955.00 | 135.15 | 147.00 | 67.8% | 0 | 1 |
| 30 | 0 | 34.7% | 0.00 | 2.29 | 960.00 | – | – | – | – | – |
| 34 | 0 | 35.6% | 0.00 | 1.38 | 965.00 | – | – | – | – | – |
| 44 | 0 | 36.6% | 0.00 | 0.78 | 970.00 | – | – | – | – | – |
| 14 | 10 | 37.6% | 0.00 | 0.29 | 975.00 | 155.95 | 167.00 | 77.6% | 0 | 1 |
| 43 | 0 | 38.6% | 0.00 | 0.50 | 980.00 | – | – | – | – | – |
| 7 | 0 | 39.5% | 0.00 | 4.40 | 985.00 | – | – | – | – | – |
| 41 | 0 | 40.5% | 0.00 | 0.73 | 990.00 | 170.85 | 182.00 | 82.5% | 1 | 0 |
| 35 | 0 | 41.5% | 0.00 | 1.71 | 995.00 | – | – | – | – | – |
| 347 | 8 | 61.0% | 0.05 | 0.66 | 1000.00 | – | – | – | – | – |
| 25 | 1 | 43.4% | 0.00 | 0.78 | 1005.00 | – | – | – | – | – |
| 12 | 0 | 44.4% | 0.00 | 1.86 | 1010.00 | – | – | – | – | – |
| 45 | 0 | 45.4% | 0.00 | 4.35 | 1015.00 | – | – | – | – | – |
| 33 | 0 | 46.4% | 0.00 | 4.35 | 1020.00 | – | – | – | – | – |
| 79 | 0 | 47.3% | 0.00 | 4.35 | 1025.00 | – | – | – | – | – |
| 36 | 0 | 48.3% | 0.00 | 4.35 | 1030.00 | – | – | – | – | – |
| 24 | 0 | 49.3% | 0.00 | 4.35 | 1035.00 | – | – | – | – | – |
| 39 | 0 | 50.3% | 0.00 | 4.35 | 1040.00 | – | – | – | – | – |
| 15 | 0 | 51.2% | 0.00 | 2.00 | 1045.00 | – | – | – | – | – |
| 57 | 16 | 68.8% | 0.03 | 0.38 | 1050.00 | – | – | – | – | – |
| 74 | 0 | 53.2% | 0.00 | 2.00 | 1055.00 | – | – | – | – | – |
| 56 | 0 | 54.2% | 0.00 | 2.10 | 1060.00 | – | – | – | – | – |
| 77 | 45 | 55.1% | 0.00 | 0.24 | 1065.00 | – | – | – | – | – |
| 25 | 0 | 55.1% | 0.00 | 3.50 | 1070.00 | – | – | – | – | – |
| 55 | 0 | 57.1% | 0.00 | 2.51 | 1080.00 | – | – | – | – | – |
| 40 | 107 | 59.0% | 0.00 | 0.97 | 1090.00 | – | – | – | – | – |
| 62 | 0 | 61.0% | 0.00 | 0.13 | 1100.00 | – | – | – | – | – |
| 7 | 0 | 62.0% | 0.00 | 4.30 | 1110.00 | – | – | – | – | – |
| 8 | 0 | 63.9% | 0.00 | 4.25 | 1120.00 | – | – | – | – | – |
| 43 | 0 | 65.9% | 0.00 | 4.30 | 1130.00 | – | – | – | – | – |
| 108 | 0 | 67.8% | 0.00 | 4.30 | 1140.00 | – | – | – | – | – |
| 12 | 0 | 68.8% | 0.00 | 4.30 | 1150.00 | – | – | – | – | – |
| 8 | 0 | 70.8% | 0.00 | 4.30 | 1160.00 | – | – | – | – | – |
| 325 | 0 | 71.7% | 0.00 | 4.30 | 1170.00 | – | – | – | – | – |
| 271 | 0 | 73.7% | 0.00 | 0.04 | 1180.00 | – | – | – | – | – |
| 76 | 0 | 75.6% | 0.00 | 4.30 | 1190.00 | – | – | – | – | – |
| 100 | 0 | 76.6% | 0.00 | 4.30 | 1200.00 | – | – | – | – | – |
| 11 | 0 | 78.6% | 0.00 | 4.30 | 1210.00 | – | – | – | – | – |
| 14 | 0 | 79.5% | 0.00 | 4.30 | 1220.00 | – | – | – | – | – |
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.