| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 380.00 | 0.00 | 0.10 | 70.8% | 0 | 5 |
| 1 | 0 | 106.9% | 351.40 | 360.00 | 390.00 | – | – | – | – | – |
| – | – | – | – | – | 400.00 | 0.00 | 9.80 | 65.9% | 0 | 1 |
| 1 | 0 | 100.0% | 331.50 | 340.10 | 410.00 | 0.00 | 8.20 | 62.9% | 0 | 1 |
| 1 | 0 | 97.1% | 321.50 | 330.20 | 420.00 | – | – | – | – | – |
| 10 | 0 | 90.3% | 301.60 | 310.30 | 440.00 | – | – | – | – | – |
| 2 | 0 | 90.3% | 292.10 | 300.40 | 450.00 | – | – | – | – | – |
| 1 | 0 | 84.4% | 282.20 | 290.00 | 460.00 | – | – | – | – | – |
| 2 | 0 | 83.4% | 272.60 | 280.00 | 470.00 | – | – | – | – | – |
| 1 | 0 | 79.5% | 262.60 | 270.00 | 480.00 | – | – | – | – | – |
| 1 | 0 | 79.5% | 252.70 | 260.60 | 490.00 | 0.00 | 3.40 | 45.4% | 0 | 5 |
| 3 | 0 | 76.6% | 242.80 | 250.60 | 500.00 | 0.00 | 3.40 | 43.4% | 0 | 5 |
| 2 | 0 | 70.8% | 222.90 | 230.80 | 520.00 | 0.00 | 3.40 | 39.5% | 0 | 8 |
| – | – | – | – | – | 570.00 | 0.00 | 3.40 | 29.8% | 0 | 2 |
| – | – | – | – | – | 580.00 | 0.00 | 2.80 | 27.8% | 0 | 11 |
| 1 | 0 | 54.2% | 154.60 | 161.50 | 590.00 | 0.05 | 3.40 | 49.3% | 0 | 2 |
| 1 | 0 | 51.2% | 144.80 | 151.70 | 600.00 | 0.00 | 3.40 | 24.9% | 0 | 6 |
| 1 | 0 | 49.3% | 135.00 | 141.90 | 610.00 | 0.00 | 3.50 | 23.0% | 0 | 17 |
| – | – | – | – | – | 620.00 | 0.15 | 4.00 | 42.5% | 0 | 16 |
| – | – | – | – | – | 630.00 | 0.00 | 6.10 | 19.0% | 0 | 32 |
| 3 | 0 | 44.4% | 107.00 | 113.30 | 640.00 | 0.25 | 6.30 | 40.5% | 1 | 121 |
| 2 | 0 | 43.4% | 98.00 | 104.20 | 650.00 | 0.55 | 6.90 | 38.6% | 0 | 28 |
| – | – | – | – | – | 660.00 | 1.05 | 9.40 | 39.5% | 0 | 20 |
| 47 | 0 | 41.5% | 80.60 | 86.60 | 670.00 | 2.45 | 9.70 | 37.6% | 0 | 16 |
| – | – | – | – | – | 680.00 | 4.00 | 11.90 | 37.6% | 2 | 14 |
| 1 | 0 | 40.5% | 64.30 | 71.20 | 690.00 | 6.00 | 13.20 | 36.6% | 1 | 19 |
| 3 | 0 | 39.5% | 56.70 | 63.40 | 700.00 | 9.00 | 15.90 | 36.6% | 6 | 19 |
| – | – | – | – | – | 710.00 | 12.00 | 18.60 | 36.6% | 0 | 17 |
| – | – | – | – | – | 720.00 | 15.00 | 21.70 | 35.6% | 0 | 9 |
| 3 | 0 | 37.6% | 37.00 | 42.60 | 730.00 | 19.00 | 26.10 | 35.6% | 1 | 6 |
| 117 | 0 | 37.6% | 31.00 | 37.70 | 740.00 | 23.00 | 29.40 | 34.7% | 2 | 32 |
| 4 | 0 | 37.6% | 26.00 | 33.40 | 750.00 | 28.00 | 34.20 | 34.7% | 5 | 17 |
| 8 | 1 | 37.6% | 23.00 | 27.90 | 760.00 | 34.00 | 39.70 | 34.7% | 2 | 14 |
| 76 | 0 | 36.6% | 17.00 | 23.90 | 770.00 | 40.00 | 45.50 | 34.7% | 0 | 83 |
| 14 | 1 | 36.6% | 13.20 | 20.50 | 780.00 | 46.00 | 52.20 | 33.7% | 0 | 180 |
| 22 | 0 | 35.6% | 10.20 | 17.50 | 790.00 | 53.00 | 59.40 | 33.7% | 0 | 26 |
| 13 | 1 | 35.6% | 7.20 | 15.30 | 800.00 | 61.00 | 67.00 | 33.7% | 1 | 11 |
| 21 | 1 | 36.6% | 5.60 | 14.20 | 810.00 | 69.80 | 76.20 | 35.6% | 0 | 60 |
| 9 | 6 | 37.6% | 3.90 | 12.50 | 820.00 | 77.00 | 84.60 | 34.7% | 2 | 25 |
| 38 | 0 | 35.6% | 2.00 | 10.00 | 830.00 | 86.00 | 93.20 | 35.6% | 0 | 9 |
| 5 | 0 | 37.6% | 1.30 | 9.90 | 840.00 | 94.60 | 102.00 | 35.6% | 0 | 14 |
| 10 | 0 | 38.6% | 0.35 | 9.10 | 850.00 | – | – | – | – | – |
| 113 | 0 | 40.5% | 0.40 | 9.00 | 860.00 | 113.20 | 120.30 | 35.6% | 0 | 1 |
| 10 | 0 | 17.1% | 0.00 | 8.10 | 870.00 | – | – | – | – | – |
| 22 | 0 | 19.0% | 0.00 | 7.80 | 880.00 | 132.20 | 139.20 | 36.6% | 0 | 3 |
| 21 | 2 | 40.5% | 0.15 | 4.60 | 890.00 | 142.00 | 148.90 | 37.6% | 0 | 2 |
| 26 | 0 | 21.0% | 0.00 | 3.20 | 900.00 | 151.70 | 158.60 | 37.6% | 0 | 1 |
| 4 | 0 | 47.3% | 0.05 | 6.50 | 910.00 | 161.50 | 170.00 | 42.5% | 0 | 1 |
| 8 | 0 | 23.0% | 0.00 | 3.40 | 920.00 | 171.40 | 180.10 | 44.4% | 0 | 1 |
| 16 | 0 | 23.9% | 0.00 | 3.40 | 930.00 | – | – | – | – | – |
| 6 | 0 | 25.9% | 0.00 | 2.65 | 940.00 | 191.40 | 199.40 | 47.3% | 0 | 33 |
| 19 | 0 | 26.9% | 0.00 | 3.40 | 950.00 | – | – | – | – | – |
| 2 | 0 | 27.8% | 0.00 | 2.90 | 960.00 | – | – | – | – | – |
| 8 | 0 | 28.8% | 0.00 | 3.40 | 970.00 | – | – | – | – | – |
| 1 | 3 | 29.8% | 0.00 | 3.30 | 980.00 | – | – | – | – | – |
| 19 | 0 | 30.8% | 0.00 | 2.45 | 990.00 | – | – | – | – | – |
| 25 | 0 | 31.7% | 0.00 | 5.90 | 1000.00 | – | – | – | – | – |
| 25 | 0 | 33.7% | 0.00 | 7.10 | 1020.00 | – | – | – | – | – |
| 1 | 0 | 35.6% | 0.00 | 3.60 | 1040.00 | – | – | – | – | – |
| 5 | 0 | 37.6% | 0.00 | 3.40 | 1060.00 | – | – | – | – | – |
| 11 | 0 | 39.5% | 0.00 | 3.40 | 1080.00 | – | – | – | – | – |
| 18 | 0 | 40.5% | 0.00 | 3.60 | 1100.00 | – | – | – | – | – |
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.