| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 11 | 0 | 1.5% | 212.85 | 217.05 | 220.00 | 0.00 | 0.03 | 142.0% | 12 | 186 |
| 3 | 0 | 1.5% | 207.85 | 212.05 | 225.00 | 0.00 | 0.03 | 137.1% | 38 | 368 |
| 3 | 0 | 1.5% | 202.85 | 207.05 | 230.00 | 0.00 | 0.03 | 133.2% | 1 | 458 |
| 2 | 0 | 118.6% | 197.85 | 202.10 | 235.00 | 0.00 | 0.05 | 128.3% | 6 | 356 |
| 5 | 0 | 1.5% | 192.85 | 197.10 | 240.00 | 0.00 | 0.05 | 124.4% | 15 | 408 |
| 2 | 0 | 147.8% | 188.05 | 192.10 | 245.00 | 0.00 | 0.05 | 120.5% | 44 | 310 |
| 10 | 0 | 1.5% | 182.90 | 187.00 | 250.00 | 0.00 | 0.04 | 116.6% | 3 | 328 |
| 4 | 0 | 117.6% | 177.90 | 182.10 | 255.00 | 0.02 | 0.04 | 123.4% | 631 | 524 |
| 11 | 1 | 110.8% | 172.90 | 177.10 | 260.00 | 0.01 | 0.12 | 129.3% | 875 | 448 |
| 7 | 0 | 143.9% | 168.65 | 171.80 | 265.00 | 0.00 | 0.02 | 104.9% | 622 | 176 |
| 4 | 0 | 136.1% | 163.65 | 166.75 | 270.00 | 0.00 | 0.03 | 101.0% | 435 | 239 |
| 3 | 0 | 135.1% | 158.65 | 161.85 | 275.00 | 0.00 | 0.05 | 97.1% | 133 | 172 |
| 12 | 1 | 107.8% | 153.30 | 156.80 | 280.00 | 0.00 | 0.12 | 94.2% | 394 | 392 |
| 13 | 0 | 126.4% | 148.70 | 151.85 | 285.00 | 0.01 | 0.08 | 102.0% | 193 | 208 |
| 4 | 0 | 131.2% | 143.70 | 147.25 | 290.00 | 0.01 | 0.11 | 102.0% | 138 | 1,009 |
| 4 | 0 | 119.5% | 138.70 | 141.95 | 295.00 | 0.01 | 0.12 | 100.0% | 120 | 394 |
| 5 | 0 | 113.7% | 133.75 | 136.85 | 300.00 | 0.02 | 0.07 | 92.2% | 4 | 713 |
| 1 | 0 | 105.9% | 128.75 | 131.75 | 305.00 | 0.01 | 0.13 | 92.2% | 74 | 470 |
| 3 | 0 | 107.8% | 123.75 | 127.00 | 310.00 | 0.01 | 0.15 | 89.3% | 266 | 214 |
| 2 | 0 | 101.0% | 118.75 | 121.90 | 315.00 | 0.00 | 0.34 | 69.8% | 14 | 119 |
| 5 | 0 | 99.0% | 113.80 | 117.00 | 320.00 | 0.00 | 0.35 | 66.9% | 107 | 159 |
| 3 | 0 | 93.2% | 108.80 | 111.90 | 325.00 | 0.00 | 0.76 | 63.9% | 1 | 80 |
| 8 | 0 | 91.2% | 103.85 | 107.00 | 330.00 | 0.05 | 0.30 | 81.5% | 21 | 219 |
| 1 | 0 | 90.3% | 98.90 | 102.15 | 335.00 | 0.00 | 0.84 | 58.1% | 0 | 78 |
| 8 | 0 | 85.4% | 93.95 | 97.10 | 340.00 | 0.00 | 0.69 | 55.1% | 6 | 164 |
| 3 | 0 | 81.5% | 89.00 | 92.10 | 345.00 | 0.00 | 0.67 | 51.2% | 0 | 163 |
| 80 | 0 | 79.5% | 84.10 | 87.20 | 350.00 | 0.20 | 0.51 | 73.7% | 46 | 351 |
| – | – | – | – | – | 352.50 | 0.00 | 1.68 | 47.3% | 2 | 0 |
| 9 | 0 | 79.5% | 79.20 | 82.45 | 355.00 | 0.15 | 0.55 | 68.8% | 21 | 134 |
| – | – | – | – | – | 357.50 | 0.13 | 1.63 | 78.6% | 1 | 0 |
| 40 | 0 | 76.6% | 74.35 | 77.50 | 360.00 | 0.28 | 0.91 | 70.8% | 18 | 226 |
| 6 | 0 | 59.0% | 69.05 | 71.65 | 365.00 | 0.56 | 1.37 | 73.7% | 16 | 240 |
| – | – | – | – | – | 367.50 | 0.69 | 1.24 | 70.8% | 4 | 0 |
| 17 | 1 | 73.7% | 64.75 | 68.05 | 370.00 | 0.92 | 1.10 | 69.8% | 38 | 244 |
| – | – | – | – | – | 372.50 | 0.93 | 1.37 | 68.8% | 9 | 0 |
| 18 | 0 | 71.7% | 60.05 | 63.30 | 375.00 | 1.07 | 1.55 | 68.8% | 36 | 223 |
| – | – | – | – | – | 377.50 | 1.28 | 1.75 | 68.8% | 3 | 0 |
| 31 | 0 | 70.8% | 55.45 | 58.70 | 380.00 | 1.43 | 1.97 | 67.8% | 303 | 419 |
| 0 | 1 | 69.8% | 53.15 | 56.35 | 382.50 | 1.66 | 2.20 | 67.8% | 16 | 0 |
| 24 | 0 | 69.8% | 50.90 | 54.15 | 385.00 | 1.92 | 2.50 | 67.8% | 26 | 525 |
| – | – | – | – | – | 387.50 | 2.26 | 2.84 | 67.8% | 2 | 0 |
| 52 | 2 | 68.8% | 46.50 | 49.75 | 390.00 | 2.53 | 3.15 | 67.8% | 66 | 778 |
| – | – | – | – | – | 392.50 | 2.80 | 3.55 | 66.9% | 2 | 0 |
| 51 | 0 | 67.8% | 42.30 | 45.25 | 395.00 | 3.25 | 3.95 | 66.9% | 31 | 296 |
| – | – | – | – | – | 397.50 | 3.35 | 4.20 | 64.9% | 6 | 0 |
| 89 | 5 | 69.8% | 39.00 | 41.25 | 400.00 | 4.05 | 4.70 | 65.9% | 375 | 1,680 |
| 4 | 0 | 66.9% | 36.20 | 39.05 | 402.50 | 4.25 | 5.35 | 64.9% | 16 | 81 |
| 79 | 1 | 65.9% | 34.15 | 36.95 | 405.00 | 5.10 | 5.85 | 65.9% | 31 | 233 |
| – | – | – | – | – | 407.50 | 5.55 | 6.70 | 65.9% | 8 | 68 |
| 352 | 2 | 65.9% | 30.50 | 33.30 | 410.00 | 5.85 | 7.40 | 64.9% | 59 | 583 |
| 2 | 0 | 65.9% | 28.85 | 31.70 | 412.50 | 6.45 | 8.10 | 64.9% | 18 | 144 |
| 268 | 2 | 65.9% | 27.35 | 29.65 | 415.00 | 7.65 | 8.85 | 64.9% | 70 | 194 |
| 2 | 0 | 65.9% | 25.65 | 28.00 | 417.50 | 8.55 | 9.70 | 65.9% | 16 | 62 |
| 124 | 13 | 65.9% | 24.30 | 26.20 | 420.00 | 9.40 | 10.65 | 65.9% | 239 | 934 |
| 4 | 5 | 64.9% | 22.50 | 24.60 | 422.50 | 10.25 | 11.60 | 64.9% | 101 | 65 |
| 56 | 18 | 64.9% | 21.05 | 23.15 | 425.00 | 11.35 | 12.70 | 65.9% | 113 | 293 |
| 4 | 1 | 64.9% | 19.65 | 21.65 | 427.50 | 11.70 | 13.80 | 63.9% | 42 | 229 |
| 177 | 21 | 64.9% | 18.40 | 20.20 | 430.00 | 13.10 | 14.70 | 63.9% | 138 | 297 |
| 24 | 8 | 64.9% | 17.00 | 18.90 | 432.50 | 14.40 | 16.20 | 64.9% | 82 | 77 |
| 82 | 148 | 64.9% | 15.85 | 17.60 | 435.00 | 15.65 | 17.65 | 64.9% | 72 | 226 |
| 18 | 41 | 65.9% | 14.85 | 16.90 | 437.50 | 16.70 | 18.85 | 63.9% | 54 | 101 |
| 217 | 187 | 64.9% | 13.70 | 15.15 | 440.00 | 18.35 | 19.60 | 63.9% | 207 | 506 |
| 12 | 58 | 65.9% | 12.70 | 14.60 | 442.50 | 19.45 | 21.75 | 63.9% | 22 | 81 |
| 231 | 181 | 64.9% | 11.90 | 12.90 | 445.00 | 21.15 | 22.75 | 63.9% | 63 | 285 |
| 29 | 32 | 65.9% | 10.85 | 12.35 | 447.50 | 23.35 | 24.85 | 65.9% | 6 | 87 |
| 258 | 221 | 65.9% | 10.05 | 11.55 | 450.00 | 23.90 | 25.80 | 62.9% | 54 | 362 |
| 13 | 23 | 65.9% | 9.25 | 10.55 | 452.50 | 25.80 | 28.20 | 64.9% | 10 | 57 |
| 116 | 22 | 64.9% | 8.55 | 9.50 | 455.00 | 27.60 | 29.80 | 64.9% | 21 | 142 |
| 23 | 6 | 66.9% | 7.80 | 9.25 | 457.50 | 29.30 | 31.75 | 64.9% | 1 | 40 |
| 549 | 392 | 64.9% | 7.20 | 7.95 | 460.00 | 30.80 | 33.95 | 64.9% | 38 | 164 |
| 34 | 13 | 66.9% | 6.60 | 7.90 | 462.50 | 32.80 | 35.80 | 64.9% | 1 | 32 |
| 183 | 53 | 65.9% | 5.95 | 6.80 | 465.00 | 35.20 | 37.25 | 65.9% | 7 | 307 |
| 23 | 6 | 66.9% | 5.50 | 6.70 | 467.50 | 36.70 | 39.30 | 64.9% | 8 | 28 |
| 185 | 147 | 64.9% | 4.80 | 5.55 | 470.00 | 38.70 | 41.55 | 64.9% | 22 | 181 |
| 74 | 18 | 66.9% | 4.50 | 5.60 | 472.50 | 40.75 | 43.55 | 64.9% | 10 | 96 |
| 320 | 38 | 66.9% | 4.10 | 5.15 | 475.00 | 42.90 | 45.65 | 65.9% | 36 | 74 |
| 58 | 5 | 65.9% | 3.75 | 4.35 | 477.50 | 44.90 | 47.95 | 65.9% | 0 | 28 |
| 575 | 49 | 65.9% | 3.40 | 4.00 | 480.00 | 47.10 | 48.80 | 62.0% | 27 | 545 |
| 79 | 7 | 65.9% | 3.10 | 3.60 | 482.50 | 49.10 | 52.05 | 65.9% | 0 | 16 |
| 250 | 19 | 65.9% | 2.80 | 3.25 | 485.00 | 51.45 | 54.45 | 66.9% | 0 | 46 |
| 50 | 8 | 65.9% | 2.56 | 2.96 | 487.50 | 53.70 | 56.60 | 66.9% | 2 | 12 |
| 262 | 77 | 66.9% | 2.33 | 2.80 | 490.00 | 55.95 | 58.75 | 66.9% | 3 | 118 |
| 142 | 8 | 66.9% | 2.10 | 2.56 | 492.50 | 58.20 | 60.95 | 66.9% | 0 | 29 |
| 125 | 34 | 66.9% | 1.91 | 2.22 | 495.00 | 60.55 | 63.40 | 67.8% | 1 | 216 |
| 52 | 17 | 67.8% | 1.73 | 2.15 | 497.50 | 62.45 | 65.70 | 65.9% | 0 | 13 |
| 1,203 | 882 | 66.9% | 1.58 | 1.77 | 500.00 | 65.05 | 68.05 | 67.8% | 3 | 89 |
| 32 | 7 | 67.8% | 1.41 | 1.79 | 502.50 | 67.05 | 70.35 | 65.9% | 0 | 1 |
| 239 | 65 | 67.8% | 1.26 | 1.57 | 505.00 | 69.65 | 72.75 | 66.9% | 0 | 18 |
| 6 | 3 | 68.8% | 1.14 | 1.52 | 507.50 | 72.35 | 75.35 | 70.8% | 0 | 2 |
| 1,081 | 32 | 67.8% | 1.00 | 1.22 | 510.00 | 74.30 | 77.50 | 66.9% | 1 | 48 |
| 10 | 5 | 67.8% | 0.94 | 1.12 | 512.50 | – | – | – | – | – |
| 296 | 122 | 69.8% | 0.90 | 1.20 | 515.00 | 79.10 | 82.25 | 66.9% | 0 | 3 |
| 1 | 8 | 69.8% | 0.61 | 1.32 | 517.50 | – | – | – | – | – |
| 220 | 79 | 69.8% | 0.64 | 1.00 | 520.00 | 83.85 | 87.15 | 66.9% | 1 | 5 |
| 21 | 1 | 73.7% | 0.40 | 1.57 | 522.50 | – | – | – | – | – |
| 145 | 11 | 72.7% | 0.55 | 1.11 | 525.00 | 88.75 | 91.95 | 66.9% | 0 | 11 |
| 5 | 5 | 70.8% | 0.43 | 0.86 | 527.50 | – | – | – | – | – |
| 331 | 16 | 67.8% | 0.26 | 0.60 | 530.00 | 93.65 | 96.85 | 67.8% | 0 | 5 |
| 21 | 4 | 69.8% | 0.40 | 0.55 | 532.50 | 96.10 | 99.85 | 73.7% | 1 | 0 |
| 44 | 32 | 70.8% | 0.28 | 0.66 | 535.00 | – | – | – | – | – |
| 12 | 2 | 70.8% | 0.25 | 0.60 | 537.50 | – | – | – | – | – |
| 157 | 43 | 70.8% | 0.20 | 0.50 | 540.00 | 103.60 | 106.75 | 70.8% | 0 | 1 |
| 13 | 23 | 75.6% | 0.18 | 0.80 | 542.50 | – | – | – | – | – |
| 75 | 28 | 74.7% | 0.02 | 0.78 | 545.00 | – | – | – | – | – |
| 3 | 1 | 72.7% | 0.07 | 0.55 | 547.50 | – | – | – | – | – |
| 342 | 44 | 76.6% | 0.21 | 0.60 | 550.00 | 113.25 | 117.50 | 81.5% | 0 | 4 |
| 5 | 0 | 52.2% | 0.00 | 2.34 | 552.50 | – | – | – | – | – |
| 116 | 0 | 53.2% | 0.00 | 2.00 | 555.00 | – | – | – | – | – |
| 25 | 0 | 73.7% | 0.02 | 0.39 | 557.50 | – | – | – | – | – |
| 209 | 17 | 75.6% | 0.04 | 0.42 | 560.00 | – | – | – | – | – |
| 8 | 0 | 55.1% | 0.00 | 1.84 | 562.50 | – | – | – | – | – |
| 94 | 7 | 77.6% | 0.11 | 0.35 | 565.00 | – | – | – | – | – |
| 53 | 0 | 57.1% | 0.00 | 0.35 | 567.50 | – | – | – | – | – |
| 274 | 15 | 58.1% | 0.00 | 0.40 | 570.00 | 133.55 | 136.70 | 84.4% | 0 | 1 |
| 1 | 0 | 59.0% | 0.00 | 2.18 | 572.50 | – | – | – | – | – |
| 63 | 2 | 60.0% | 0.00 | 0.48 | 575.00 | – | – | – | – | – |
| 18 | 0 | 61.0% | 0.00 | 1.89 | 577.50 | – | – | – | – | – |
| 145 | 2 | 62.0% | 0.00 | 0.30 | 580.00 | 143.50 | 147.20 | 96.1% | 1 | 1 |
| 6 | 0 | 62.0% | 0.00 | 2.20 | 582.50 | 146.05 | 149.20 | 91.2% | 1 | 0 |
| 10 | 0 | 62.9% | 0.00 | 1.10 | 585.00 | – | – | – | – | – |
| 7 | 0 | 63.9% | 0.00 | 2.19 | 587.50 | – | – | – | – | – |
| 123 | 17 | 85.4% | 0.05 | 0.28 | 590.00 | – | – | – | – | – |
| 54 | 0 | 65.9% | 0.00 | 2.18 | 592.50 | – | – | – | – | – |
| 1 | 0 | 66.9% | 0.00 | 0.95 | 595.00 | – | – | – | – | – |
| 5 | 0 | 66.9% | 0.00 | 1.46 | 597.50 | – | – | – | – | – |
| 2,078 | 209 | 82.5% | 0.05 | 0.10 | 600.00 | 163.55 | 166.70 | 99.0% | 1 | 0 |
| 368 | 33 | 68.8% | 0.00 | 0.30 | 602.50 | – | – | – | – | – |
| 70 | 0 | 69.8% | 0.00 | 0.65 | 605.00 | – | – | – | – | – |
| 557 | 7 | 71.7% | 0.00 | 0.24 | 610.00 | – | – | – | – | – |
| 305 | 17 | 72.7% | 0.00 | 0.22 | 615.00 | – | – | – | – | – |
| 594 | 145 | 94.2% | 0.01 | 0.25 | 620.00 | – | – | – | – | – |
| 1 | 0 | 75.6% | 0.00 | 0.93 | 625.00 | – | – | – | – | – |
| 123 | 482 | 87.3% | 0.03 | 0.04 | 630.00 | – | – | – | – | – |
| 20 | 1 | 78.6% | 0.00 | 0.23 | 635.00 | – | – | – | – | – |
| 942 | 192 | 90.3% | 0.02 | 0.05 | 640.00 | – | – | – | – | – |
| 103 | 63 | 97.1% | 0.01 | 0.13 | 645.00 | – | – | – | – | – |
| 214 | 35 | 93.2% | 0.01 | 0.08 | 650.00 | – | – | – | – | – |
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.