| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 320.00 | 0.00 | 4.30 | 134.2% | 0 | 8 |
| – | – | – | – | – | 360.00 | 0.00 | 4.20 | 111.7% | 0 | 1 |
| – | – | – | – | – | 380.00 | 0.00 | 4.30 | 101.0% | 0 | 2 |
| – | – | – | – | – | 400.00 | 0.00 | 4.30 | 91.2% | 0 | 1 |
| – | – | – | – | – | 440.00 | 0.00 | 4.20 | 72.7% | 0 | 2 |
| – | – | – | – | – | 450.00 | 0.00 | 4.30 | 67.8% | 0 | 1 |
| 1 | 0 | 110.8% | 149.80 | 156.00 | 470.00 | 0.00 | 4.30 | 60.0% | 0 | 1 |
| – | – | – | – | – | 480.00 | 0.00 | 0.45 | 55.1% | 0 | 153 |
| – | – | – | – | – | 490.00 | 0.00 | 4.30 | 51.2% | 0 | 12 |
| 3 | 0 | 90.3% | 119.90 | 126.00 | 500.00 | 0.00 | 1.65 | 47.3% | 0 | 148 |
| 2 | 0 | 77.6% | 109.00 | 116.00 | 510.00 | 0.00 | 0.05 | 43.4% | 7 | 42 |
| 29 | 0 | 75.6% | 99.80 | 106.00 | 520.00 | 0.00 | 0.10 | 39.5% | 17 | 81 |
| 0 | 1 | 72.7% | 94.80 | 101.00 | 525.00 | – | – | – | – | – |
| 2 | 0 | 64.9% | 88.90 | 96.00 | 530.00 | 0.10 | 0.50 | 51.2% | 22 | 81 |
| – | – | – | – | – | 535.00 | 0.00 | 4.30 | 33.7% | 0 | 17 |
| 8 | 0 | 58.1% | 78.90 | 86.00 | 540.00 | 0.10 | 0.95 | 51.2% | 43 | 142 |
| 1 | 0 | 59.0% | 75.20 | 80.60 | 545.00 | 0.00 | 1.15 | 29.8% | 2 | 45 |
| 9 | 0 | 59.0% | 70.10 | 76.40 | 550.00 | 0.10 | 1.00 | 45.4% | 19 | 76 |
| 1 | 0 | 56.1% | 65.20 | 71.50 | 555.00 | 0.00 | 4.40 | 25.9% | 1 | 52 |
| 5 | 1 | 50.3% | 59.10 | 66.90 | 560.00 | 0.00 | 1.10 | 23.9% | 58 | 516 |
| 1 | 0 | 56.1% | 56.40 | 62.50 | 565.00 | 0.00 | 4.60 | 22.0% | 1 | 2 |
| 7 | 0 | 48.3% | 50.40 | 57.00 | 570.00 | 0.00 | 4.60 | 20.0% | 3 | 50 |
| 5 | 0 | 46.4% | 45.60 | 52.50 | 575.00 | 0.00 | 2.90 | 18.1% | 5 | 13 |
| 107 | 27 | 46.4% | 41.50 | 48.00 | 580.00 | 0.45 | 2.00 | 34.7% | 41 | 34 |
| 7 | 7 | 41.5% | 36.30 | 43.00 | 585.00 | 0.55 | 4.30 | 37.6% | 39 | 44 |
| 0 | 1 | 40.5% | 34.60 | 40.20 | 587.50 | 0.00 | 5.90 | 13.2% | 1 | 0 |
| 33 | 34 | 40.5% | 32.80 | 38.00 | 590.00 | 0.40 | 3.80 | 32.7% | 29 | 104 |
| – | – | – | – | – | 592.50 | 0.30 | 5.80 | 34.7% | 10 | 0 |
| 22 | 13 | 40.5% | 28.20 | 34.80 | 595.00 | 1.95 | 5.70 | 36.6% | 22 | 19 |
| – | – | – | – | – | 597.50 | 2.25 | 5.00 | 33.7% | 1 | 0 |
| 68 | 73 | 38.6% | 23.60 | 30.60 | 600.00 | 2.55 | 5.70 | 32.7% | 3,028 | 169 |
| 4 | 4 | 40.5% | 23.10 | 28.90 | 602.50 | 2.30 | 9.00 | 35.6% | 11 | 0 |
| 3 | 5 | 38.6% | 21.00 | 26.50 | 605.00 | 4.30 | 6.90 | 33.7% | 10 | 472 |
| 5 | 3 | 39.5% | 19.60 | 24.80 | 607.50 | 3.80 | 10.00 | 34.7% | 2 | 7 |
| 50 | 42 | 38.6% | 18.00 | 23.10 | 610.00 | 4.70 | 10.80 | 34.7% | 3 | 70 |
| 2 | 1 | 37.6% | 15.70 | 21.70 | 612.50 | 5.90 | 11.50 | 34.7% | 25 | 20 |
| 3 | 62 | 38.6% | 15.10 | 19.80 | 615.00 | 5.40 | 10.50 | 29.8% | 15 | 16 |
| 5 | 18 | 37.6% | 13.30 | 18.50 | 617.50 | 7.30 | 13.50 | 33.7% | 2 | 10 |
| 35 | 73 | 37.6% | 12.70 | 16.60 | 620.00 | 10.10 | 12.90 | 33.7% | 16 | 13 |
| 2 | 75 | 36.6% | 10.70 | 15.10 | 622.50 | 9.90 | 15.40 | 32.7% | 11 | 0 |
| 5 | 67 | 36.6% | 10.40 | 13.40 | 625.00 | 10.00 | 16.50 | 30.8% | 6 | 5 |
| 1 | 10 | 37.6% | 7.80 | 14.10 | 627.50 | 12.60 | 17.80 | 32.7% | 22 | 0 |
| 31 | 83 | 36.6% | 6.70 | 12.60 | 630.00 | 14.00 | 19.10 | 31.7% | 11 | 28 |
| 4 | 13 | 36.6% | 5.60 | 12.10 | 632.50 | – | – | – | – | – |
| 40 | 96 | 34.7% | 5.00 | 9.50 | 635.00 | 17.20 | 22.00 | 31.7% | 63 | 4 |
| 1 | 0 | 34.7% | 3.70 | 8.90 | 637.50 | 18.10 | 24.30 | 30.8% | 85 | 0 |
| 65 | 73 | 33.7% | 2.30 | 8.40 | 640.00 | 19.60 | 26.00 | 29.8% | 8 | 27 |
| 1 | 49 | 29.8% | 1.60 | 5.50 | 642.50 | – | – | – | – | – |
| 11 | 70 | 33.7% | 1.45 | 6.90 | 645.00 | 23.90 | 29.60 | 29.8% | 2 | 0 |
| 47 | 21 | 36.6% | 0.80 | 8.00 | 647.50 | – | – | – | – | – |
| 114 | 182 | 35.6% | 3.00 | 4.40 | 650.00 | 27.10 | 33.80 | 27.8% | 2 | 18 |
| 0 | 4 | 31.7% | 0.05 | 4.60 | 652.50 | 29.00 | 36.20 | 27.8% | 4 | 0 |
| 82 | 36 | 38.6% | 2.05 | 4.90 | 655.00 | – | – | – | – | – |
| 0 | 2 | 34.7% | 1.00 | 3.50 | 657.50 | – | – | – | – | – |
| 78 | 25 | 36.6% | 0.65 | 3.90 | 660.00 | 36.00 | 42.60 | 26.9% | 0 | 5 |
| – | – | – | – | – | 662.50 | 38.00 | 45.40 | 27.8% | 2 | 0 |
| 24 | 7 | 39.5% | 0.15 | 4.30 | 665.00 | – | – | – | – | – |
| 0 | 2 | 17.1% | 0.00 | 5.50 | 667.50 | – | – | – | – | – |
| 32 | 7 | 18.1% | 0.00 | 5.30 | 670.00 | 46.10 | 51.20 | 23.9% | 0 | 1 |
| 0 | 12 | 18.1% | 0.00 | 5.50 | 672.50 | – | – | – | – | – |
| 61 | 3 | 19.0% | 0.00 | 3.30 | 675.00 | – | – | – | – | – |
| 32 | 14 | 21.0% | 0.00 | 5.40 | 680.00 | 55.10 | 62.70 | 32.7% | 2 | 12 |
| 10 | 0 | 22.0% | 0.00 | 2.80 | 685.00 | – | – | – | – | – |
| 61 | 5 | 23.9% | 0.00 | 3.50 | 690.00 | 65.00 | 71.00 | 1.5% | 1 | 4 |
| 4 | 0 | 24.9% | 0.00 | 4.80 | 695.00 | – | – | – | – | – |
| 133 | 20 | 46.4% | 0.10 | 1.40 | 700.00 | 74.60 | 81.60 | 1.5% | 14 | 14 |
| 19 | 0 | 27.8% | 0.00 | 4.70 | 705.00 | 79.50 | 85.60 | 1.5% | 2 | 1 |
| 16 | 0 | 29.8% | 0.00 | 4.50 | 710.00 | 85.20 | 91.50 | 1.5% | 0 | 2 |
| 72 | 0 | 32.7% | 0.00 | 4.40 | 720.00 | 95.20 | 101.70 | 1.5% | 1 | 1 |
| 15 | 0 | 35.6% | 0.00 | 4.30 | 730.00 | 104.40 | 112.50 | 1.5% | 1 | 0 |
| 7 | 0 | 37.6% | 0.00 | 4.20 | 740.00 | 114.20 | 122.90 | 46.4% | 1 | 0 |
| 19 | 54 | 62.9% | 0.05 | 1.00 | 750.00 | – | – | – | – | – |
| 10 | 45 | 43.4% | 0.00 | 0.90 | 760.00 | – | – | – | – | – |
| 11 | 0 | 45.4% | 0.00 | 4.30 | 770.00 | – | – | – | – | – |
| 9 | 0 | 48.3% | 0.00 | 3.10 | 780.00 | – | – | – | – | – |
| 18 | 1 | 51.2% | 0.00 | 1.80 | 790.00 | – | – | – | – | – |
| 43 | 0 | 53.2% | 0.00 | 4.30 | 800.00 | – | – | – | – | – |
| 140 | 0 | 55.1% | 0.00 | 2.30 | 810.00 | – | – | – | – | – |
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.