| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 6 | 25 | 1.5% | 291.30 | 294.90 | 300.00 | 0.00 | 2.15 | 72.7% | 0 | 9 |
| 46 | 165 | 1.5% | 281.30 | 284.90 | 310.00 | 0.00 | 2.15 | 69.8% | 0 | 16 |
| 13 | 45 | 1.5% | 271.10 | 274.90 | 320.00 | 0.00 | 2.15 | 66.9% | 0 | 37 |
| 16 | 65 | 1.5% | 261.30 | 264.90 | 330.00 | 0.00 | 2.15 | 62.9% | 0 | 57 |
| 16 | 66 | 1.5% | 251.30 | 254.90 | 340.00 | 0.00 | 2.15 | 60.0% | 0 | 10 |
| 44 | 155 | 1.5% | 241.30 | 244.90 | 350.00 | 0.00 | 2.15 | 57.1% | 0 | 107 |
| 4 | 15 | 1.5% | 231.10 | 234.90 | 360.00 | 0.00 | 2.15 | 54.2% | 0 | 124 |
| 7 | 25 | 1.5% | 221.40 | 224.90 | 370.00 | 0.00 | 2.20 | 51.2% | 0 | 8 |
| 13 | 45 | 1.5% | 211.30 | 214.90 | 380.00 | 0.00 | 2.20 | 49.3% | 0 | 18 |
| 7 | 30 | 1.5% | 201.20 | 204.90 | 390.00 | 0.00 | 2.20 | 46.4% | 0 | 33 |
| 135 | 512 | 1.5% | 191.40 | 194.90 | 400.00 | 0.00 | 0.10 | 43.4% | 0 | 117 |
| 11 | 40 | 1.5% | 181.30 | 184.90 | 410.00 | 0.00 | 0.30 | 41.5% | 2 | 135 |
| 171 | 735 | 1.5% | 171.10 | 174.90 | 420.00 | 0.00 | 2.25 | 38.6% | 0 | 170 |
| 40 | 80 | 1.5% | 161.30 | 164.90 | 430.00 | 0.00 | 2.25 | 36.6% | 5 | 85 |
| 18 | 0 | 1.5% | 151.10 | 154.90 | 440.00 | 0.05 | 0.90 | 51.2% | 0 | 23 |
| 43 | 1 | 1.5% | 141.40 | 144.90 | 450.00 | 0.05 | 0.80 | 47.3% | 0 | 54 |
| 7 | 1 | 1.5% | 131.00 | 134.90 | 460.00 | 0.00 | 1.65 | 28.8% | 0 | 223 |
| 66 | 0 | 1.5% | 121.40 | 125.40 | 470.00 | 0.05 | 2.45 | 48.3% | 1 | 47 |
| 13 | 2 | 1.5% | 112.40 | 115.10 | 480.00 | 0.15 | 2.60 | 45.4% | 0 | 29 |
| 17 | 0 | 1.5% | 101.80 | 105.50 | 490.00 | 0.20 | 1.45 | 38.6% | 1 | 160 |
| 122 | 1 | 1.5% | 92.20 | 95.40 | 500.00 | 0.70 | 1.70 | 37.6% | 10 | 638 |
| 50 | 0 | 1.5% | 82.80 | 86.10 | 510.00 | 0.45 | 2.50 | 35.6% | 0 | 192 |
| 146 | 1 | 25.9% | 73.50 | 76.90 | 520.00 | 2.20 | 4.10 | 38.6% | 5 | 116 |
| 3 | 0 | 30.8% | 65.00 | 68.70 | 530.00 | 2.15 | 5.40 | 36.6% | 5 | 296 |
| 71 | 0 | 30.8% | 56.30 | 59.50 | 540.00 | 4.30 | 5.80 | 35.6% | 10 | 74 |
| 112 | 0 | 31.7% | 48.90 | 51.60 | 550.00 | 6.30 | 8.60 | 36.6% | 7 | 449 |
| 316 | 1 | 32.7% | 41.70 | 44.20 | 560.00 | 8.50 | 10.40 | 35.6% | 3 | 89 |
| 93 | 0 | 32.7% | 34.90 | 37.20 | 570.00 | 11.20 | 14.00 | 34.7% | 111 | 93 |
| 586 | 40 | 32.7% | 28.30 | 31.00 | 580.00 | 15.30 | 17.80 | 35.6% | 2 | 121 |
| 38 | 0 | 32.7% | 23.00 | 25.60 | 590.00 | 19.50 | 22.50 | 35.6% | 8 | 58 |
| 193 | 3 | 32.7% | 18.00 | 20.90 | 600.00 | 25.00 | 27.70 | 35.6% | 8 | 324 |
| 31 | 0 | 32.7% | 13.20 | 17.00 | 610.00 | 30.70 | 33.40 | 35.6% | 0 | 311 |
| 166 | 7 | 32.7% | 10.80 | 13.30 | 620.00 | 37.20 | 39.90 | 35.6% | 2 | 92 |
| 39 | 3 | 32.7% | 7.90 | 10.20 | 630.00 | 44.20 | 47.10 | 35.6% | 4 | 232 |
| 127 | 5 | 32.7% | 5.60 | 8.30 | 640.00 | 52.50 | 55.90 | 37.6% | 2 | 48 |
| 115 | 9 | 33.7% | 4.70 | 6.10 | 650.00 | 60.90 | 64.40 | 38.6% | 0 | 344 |
| 145 | 36 | 33.7% | 3.30 | 4.60 | 660.00 | 69.70 | 73.20 | 39.5% | 0 | 200 |
| 101 | 5 | 33.7% | 2.35 | 3.90 | 670.00 | 78.50 | 82.30 | 40.5% | 0 | 29 |
| 209 | 2 | 33.7% | 1.65 | 2.90 | 680.00 | 88.00 | 91.70 | 42.5% | 0 | 118 |
| 334 | 6 | 36.6% | 1.10 | 3.40 | 690.00 | 97.60 | 101.30 | 44.4% | 0 | 45 |
| 334 | 5 | 34.7% | 0.50 | 2.15 | 700.00 | 107.30 | 111.00 | 46.4% | 0 | 17 |
| 50 | 0 | 38.6% | 0.20 | 3.00 | 710.00 | 117.20 | 120.90 | 49.3% | 0 | 13 |
| 139 | 0 | 39.5% | 0.05 | 2.50 | 720.00 | 127.10 | 130.90 | 52.2% | 0 | 16 |
| 19 | 0 | 23.0% | 0.00 | 2.85 | 730.00 | – | – | – | – | – |
| 93 | 0 | 24.9% | 0.00 | 2.35 | 740.00 | 147.00 | 150.80 | 57.1% | 0 | 12 |
| 248 | 0 | 25.9% | 0.00 | 2.50 | 750.00 | 157.00 | 160.80 | 60.0% | 0 | 54 |
| 189 | 0 | 26.9% | 0.00 | 2.40 | 760.00 | 167.00 | 170.80 | 62.0% | 0 | 44 |
| 1 | 0 | 28.8% | 0.00 | 2.35 | 770.00 | – | – | – | – | – |
| 212 | 0 | 29.8% | 0.00 | 2.30 | 780.00 | 187.00 | 190.80 | 66.9% | 0 | 87 |
| 14 | 0 | 30.8% | 0.00 | 2.25 | 790.00 | 197.00 | 200.80 | 69.8% | 0 | 2 |
| 143 | 0 | 32.7% | 0.00 | 2.20 | 800.00 | 207.00 | 210.80 | 71.7% | 0 | 150 |
| 28 | 0 | 33.7% | 0.00 | 1.35 | 810.00 | 217.00 | 220.80 | 74.7% | 0 | 124 |
| 27 | 0 | 58.1% | 0.05 | 2.20 | 820.00 | 227.00 | 230.80 | 76.6% | 0 | 23 |
| 35 | 0 | 35.6% | 0.00 | 2.15 | 830.00 | – | – | – | – | – |
| 35 | 0 | 37.6% | 0.00 | 2.15 | 840.00 | 247.00 | 250.80 | 80.5% | 0 | 1 |
| 1 | 0 | 38.6% | 0.00 | 2.15 | 850.00 | 257.00 | 260.80 | 83.4% | 0 | 1 |
| 27 | 0 | 39.5% | 0.00 | 2.15 | 860.00 | 267.00 | 270.80 | 85.4% | 0 | 9 |
| 9 | 0 | 41.5% | 0.00 | 2.15 | 880.00 | 287.00 | 290.90 | 89.3% | 0 | 1 |
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.