| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| 3 | 0 | 183.9% | 458.90 | 467.45 | 540.00 | 0.00 | 2.12 | 121.5% | 0 | 12 |
| 2 | 0 | 179.0% | 448.90 | 457.45 | 550.00 | – | – | – | – | – |
| – | – | – | – | – | 560.00 | 0.00 | 4.30 | 114.7% | 0 | 5 |
| 1 | 0 | 175.1% | 429.30 | 437.50 | 570.00 | 0.00 | 4.30 | 111.7% | 0 | 5 |
| – | – | – | – | – | 580.00 | 0.00 | 4.30 | 108.8% | 0 | 45 |
| 1 | 0 | 168.3% | 400.05 | 407.55 | 600.00 | 0.00 | 4.30 | 102.0% | 0 | 1 |
| – | – | – | – | – | 620.00 | 0.00 | 4.30 | 96.1% | 0 | 8 |
| 1 | 0 | 128.3% | 368.60 | 377.00 | 630.00 | – | – | – | – | – |
| – | – | – | – | – | 645.00 | 0.00 | 4.30 | 88.3% | 0 | 22 |
| – | – | – | – | – | 650.00 | 0.00 | 4.30 | 86.4% | 0 | 20 |
| 1 | 0 | 123.4% | 339.05 | 347.00 | 660.00 | – | – | – | – | – |
| – | – | – | – | – | 700.00 | 0.00 | 1.70 | 72.7% | 0 | 2 |
| 1 | 0 | 110.8% | 294.10 | 302.45 | 705.00 | 0.00 | 1.70 | 71.7% | 0 | 10 |
| – | – | – | – | – | 720.00 | 0.00 | 1.62 | 67.8% | 0 | 1 |
| – | – | – | – | – | 725.00 | 0.00 | 1.29 | 65.9% | 0 | 2 |
| – | – | – | – | – | 735.00 | 0.00 | 1.25 | 63.9% | 0 | 12 |
| – | – | – | – | – | 740.00 | 0.00 | 1.60 | 62.0% | 0 | 10 |
| – | – | – | – | – | 745.00 | 0.00 | 1.22 | 61.0% | 0 | 3 |
| – | – | – | – | – | 750.00 | 0.00 | 3.40 | 60.0% | 0 | 62 |
| 2 | 0 | 94.2% | 244.20 | 252.75 | 755.00 | 0.00 | 1.10 | 58.1% | 0 | 28 |
| 3 | 0 | 84.4% | 238.80 | 247.30 | 760.00 | 0.00 | 4.30 | 57.1% | 0 | 87 |
| – | – | – | – | – | 765.00 | 0.00 | 0.79 | 56.1% | 0 | 19 |
| – | – | – | – | – | 770.00 | 0.00 | 4.35 | 54.2% | 0 | 21 |
| – | – | – | – | – | 775.00 | 0.00 | 1.00 | 53.2% | 10 | 19 |
| – | – | – | – | – | 780.00 | 0.00 | 1.69 | 52.2% | 0 | 28 |
| – | – | – | – | – | 785.00 | 0.00 | 1.15 | 51.2% | 0 | 73 |
| – | – | – | – | – | 790.00 | 0.00 | 1.32 | 49.3% | 0 | 21 |
| – | – | – | – | – | 795.00 | 0.00 | 1.34 | 48.3% | 0 | 8 |
| – | – | – | – | – | 800.00 | 0.00 | 1.12 | 47.3% | 0 | 45 |
| – | – | – | – | – | 805.00 | 0.00 | 1.69 | 46.4% | 0 | 20 |
| – | – | – | – | – | 810.00 | 0.00 | 3.75 | 44.4% | 0 | 105 |
| – | – | – | – | – | 815.00 | 0.00 | 1.20 | 43.4% | 0 | 63 |
| – | – | – | – | – | 820.00 | 0.00 | 1.18 | 42.5% | 0 | 37 |
| – | – | – | – | – | 825.00 | 0.00 | 1.49 | 41.5% | 0 | 34 |
| – | – | – | – | – | 830.00 | 0.00 | 1.41 | 39.5% | 0 | 14 |
| 2 | 0 | 71.7% | 166.10 | 172.50 | 835.00 | 0.00 | 0.82 | 38.6% | 0 | 23 |
| – | – | – | – | – | 840.00 | 0.00 | 1.15 | 37.6% | 0 | 20 |
| – | – | – | – | – | 845.00 | 0.09 | 0.45 | 51.2% | 1 | 12 |
| 13 | 0 | 67.8% | 151.15 | 158.00 | 850.00 | 0.00 | 0.60 | 35.6% | 1 | 28 |
| 1 | 0 | 64.9% | 145.85 | 153.00 | 855.00 | 0.00 | 2.81 | 33.7% | 1 | 103 |
| – | – | – | – | – | 860.00 | 0.07 | 1.00 | 51.2% | 0 | 85 |
| 1 | 0 | 62.0% | 136.35 | 142.75 | 865.00 | 0.00 | 4.05 | 31.7% | 1 | 111 |
| – | – | – | – | – | 870.00 | 0.06 | 1.00 | 47.3% | 1 | 111 |
| 1 | 0 | 57.1% | 126.00 | 133.00 | 875.00 | 0.27 | 0.50 | 43.4% | 1 | 125 |
| – | – | – | – | – | 880.00 | 0.25 | 1.25 | 46.4% | 2 | 136 |
| – | – | – | – | – | 885.00 | 0.30 | 1.95 | 48.3% | 2 | 136 |
| 1 | 0 | 50.3% | 110.60 | 117.95 | 890.00 | 0.16 | 1.21 | 42.5% | 2 | 30 |
| 2 | 0 | 51.2% | 106.15 | 113.35 | 895.00 | 0.34 | 1.27 | 42.5% | 0 | 226 |
| 5 | 1 | 49.3% | 101.45 | 108.10 | 900.00 | 0.44 | 0.65 | 37.6% | 55 | 87 |
| 6 | 0 | 48.3% | 96.65 | 103.50 | 905.00 | 0.25 | 1.43 | 39.5% | 60 | 30 |
| 8 | 0 | 46.4% | 91.75 | 98.15 | 910.00 | 0.33 | 1.03 | 35.6% | 48 | 73 |
| 10 | 0 | 44.4% | 86.90 | 93.25 | 915.00 | 0.45 | 1.27 | 35.6% | 11 | 62 |
| 8 | 0 | 43.4% | 82.05 | 88.45 | 920.00 | 0.55 | 1.28 | 34.7% | 1 | 171 |
| 20 | 0 | 38.6% | 75.60 | 83.60 | 925.00 | 0.54 | 1.43 | 32.7% | 4 | 173 |
| 61 | 0 | 37.6% | 72.35 | 77.30 | 930.00 | 0.93 | 1.55 | 32.7% | 20 | 98 |
| 25 | 0 | 38.6% | 67.25 | 74.10 | 935.00 | 1.15 | 1.91 | 32.7% | 29 | 124 |
| 10 | 0 | 37.6% | 62.55 | 69.40 | 940.00 | 1.45 | 2.20 | 31.7% | 9 | 394 |
| 43 | 0 | 36.6% | 58.00 | 64.85 | 945.00 | 1.74 | 2.65 | 31.7% | 450 | 1,014 |
| 13 | 1 | 38.6% | 55.00 | 60.55 | 950.00 | 2.36 | 3.20 | 31.7% | 116 | 241 |
| 31 | 0 | 35.6% | 49.15 | 56.15 | 955.00 | 2.85 | 4.70 | 32.7% | 10 | 371 |
| 11 | 0 | 35.6% | 45.15 | 51.85 | 960.00 | 3.65 | 4.55 | 30.8% | 8 | 180 |
| 17 | 0 | 34.7% | 40.80 | 47.50 | 965.00 | 4.55 | 6.40 | 31.7% | 62 | 160 |
| 20 | 0 | 33.7% | 37.40 | 43.15 | 970.00 | 5.20 | 6.70 | 30.8% | 91 | 463 |
| 16 | 2 | 33.7% | 33.65 | 39.30 | 975.00 | 6.20 | 7.80 | 29.8% | 88 | 252 |
| 15 | 1 | 33.7% | 30.90 | 35.45 | 980.00 | 7.50 | 9.55 | 29.8% | 26 | 167 |
| 19 | 2 | 32.7% | 27.45 | 31.75 | 985.00 | 9.00 | 11.40 | 29.8% | 51 | 240 |
| 28 | 5 | 31.7% | 23.55 | 28.15 | 990.00 | 10.55 | 12.75 | 29.8% | 188 | 198 |
| 39 | 9 | 31.7% | 21.00 | 24.70 | 995.00 | 12.25 | 14.80 | 28.8% | 155 | 208 |
| 73 | 30 | 31.7% | 18.70 | 21.15 | 1000.00 | 15.00 | 17.15 | 29.8% | 71 | 174 |
| 38 | 95 | 32.7% | 17.00 | 19.20 | 1005.00 | 17.70 | 19.75 | 29.8% | 73 | 193 |
| 25 | 66 | 31.7% | 13.85 | 16.70 | 1010.00 | 19.25 | 23.30 | 29.8% | 26 | 136 |
| 51 | 22 | 31.7% | 12.05 | 14.50 | 1015.00 | 21.40 | 24.75 | 26.9% | 14 | 103 |
| 50 | 20 | 30.8% | 9.40 | 12.60 | 1020.00 | 24.85 | 28.75 | 27.8% | 51 | 121 |
| 5 | 3 | 31.7% | 9.35 | 11.70 | 1022.50 | 27.55 | 30.50 | 28.8% | 2 | 26 |
| 43 | 31 | 31.7% | 8.90 | 10.90 | 1025.00 | 27.60 | 33.25 | 28.8% | 27 | 154 |
| 8 | 2 | 31.7% | 7.70 | 10.10 | 1027.50 | 29.60 | 34.00 | 27.8% | 0 | 16 |
| 45 | 37 | 30.8% | 7.00 | 9.35 | 1030.00 | 30.80 | 35.85 | 26.9% | 36 | 254 |
| 24 | 2 | 30.8% | 6.00 | 8.65 | 1032.50 | 32.50 | 37.85 | 26.9% | 10 | 35 |
| 32 | 48 | 30.8% | 5.70 | 8.00 | 1035.00 | 34.35 | 39.70 | 26.9% | 28 | 247 |
| 37 | 27 | 30.8% | 4.85 | 7.15 | 1037.50 | 37.10 | 41.60 | 27.8% | 4 | 63 |
| 66 | 22 | 31.7% | 5.00 | 6.85 | 1040.00 | 38.10 | 43.55 | 25.9% | 31 | 100 |
| 16 | 6 | 31.7% | 4.80 | 5.85 | 1042.50 | 40.10 | 47.00 | 27.8% | 2 | 18 |
| 33 | 12 | 30.8% | 3.40 | 5.90 | 1045.00 | 44.00 | 49.05 | 29.8% | 55 | 344 |
| 34 | 26 | 29.8% | 3.00 | 4.85 | 1047.50 | 46.30 | 49.60 | 27.8% | 0 | 10 |
| 129 | 26 | 30.8% | 2.76 | 4.55 | 1050.00 | 46.25 | 53.20 | 26.9% | 41 | 259 |
| 72 | 11 | 30.8% | 2.01 | 4.25 | 1055.00 | 50.60 | 57.00 | 25.9% | 4 | 60 |
| 74 | 39 | 30.8% | 1.50 | 3.60 | 1060.00 | 56.65 | 61.85 | 28.8% | 2 | 51 |
| 62 | 28 | 30.8% | 1.31 | 3.00 | 1062.50 | 58.95 | 64.50 | 29.8% | 0 | 29 |
| 58 | 22 | 30.8% | 1.13 | 3.10 | 1065.00 | 59.90 | 66.60 | 25.9% | 0 | 42 |
| 143 | 194 | 31.7% | 1.39 | 2.30 | 1070.00 | 64.55 | 69.65 | 1.5% | 2 | 108 |
| 69 | 22 | 31.7% | 0.93 | 1.88 | 1075.00 | 69.25 | 76.30 | 25.9% | 1 | 66 |
| 125 | 197 | 31.7% | 0.86 | 1.55 | 1080.00 | 74.05 | 81.05 | 25.9% | 1 | 64 |
| 135 | 26 | 30.8% | 0.49 | 1.02 | 1085.00 | 78.85 | 84.85 | 1.5% | 0 | 38 |
| 119 | 229 | 31.7% | 0.59 | 0.93 | 1090.00 | 83.80 | 89.90 | 1.5% | 6 | 37 |
| 174 | 1 | 34.7% | 0.50 | 1.46 | 1095.00 | 88.80 | 96.75 | 31.7% | 2 | 27 |
| 693 | 347 | 32.7% | 0.44 | 0.72 | 1100.00 | 93.05 | 101.80 | 28.8% | 0 | 28 |
| 249 | 52 | 35.6% | 0.24 | 1.13 | 1105.00 | 98.00 | 106.80 | 29.8% | 0 | 30 |
| 190 | 48 | 33.7% | 0.29 | 0.56 | 1110.00 | 103.50 | 112.30 | 37.6% | 0 | 50 |
| 270 | 6 | 43.4% | 0.15 | 2.78 | 1115.00 | 108.70 | 116.95 | 37.6% | 0 | 27 |
| 484 | 39 | 23.9% | 0.00 | 0.50 | 1120.00 | 113.75 | 121.80 | 38.6% | 81 | 54 |
| 128 | 71 | 35.6% | 0.10 | 0.50 | 1125.00 | 118.75 | 125.05 | 1.5% | 20 | 18 |
| 261 | 43 | 37.6% | 0.11 | 0.59 | 1130.00 | 123.75 | 130.65 | 29.8% | 58 | 39 |
| 138 | 0 | 26.9% | 0.00 | 2.00 | 1135.00 | 128.70 | 136.80 | 42.5% | 34 | 23 |
| 280 | 1 | 27.8% | 0.00 | 1.20 | 1140.00 | 133.70 | 141.80 | 43.4% | 0 | 8 |
| 58 | 0 | 28.8% | 0.00 | 2.26 | 1145.00 | 138.70 | 146.80 | 44.4% | 15 | 10 |
| 184 | 100 | 35.6% | 0.02 | 0.15 | 1150.00 | – | – | – | – | – |
| 195 | 0 | 29.8% | 0.00 | 4.35 | 1155.00 | – | – | – | – | – |
| 384 | 0 | 30.8% | 0.00 | 4.35 | 1160.00 | – | – | – | – | – |
| 75 | 15 | 44.4% | 0.05 | 0.46 | 1165.00 | – | – | – | – | – |
| 58 | 2 | 32.7% | 0.00 | 4.35 | 1170.00 | – | – | – | – | – |
| 24 | 0 | 33.7% | 0.00 | 4.35 | 1175.00 | – | – | – | – | – |
| 7 | 0 | 34.7% | 0.00 | 4.35 | 1180.00 | – | – | – | – | – |
| 102 | 0 | 34.7% | 0.00 | 0.90 | 1185.00 | – | – | – | – | – |
| 12 | 5 | 35.6% | 0.00 | 4.35 | 1190.00 | – | – | – | – | – |
| 40 | 0 | 37.6% | 0.00 | 4.30 | 1200.00 | – | – | – | – | – |
| 21 | 0 | 39.5% | 0.00 | 2.17 | 1210.00 | – | – | – | – | – |
| 42 | 0 | 40.5% | 0.00 | 0.92 | 1220.00 | – | – | – | – | – |
| 74 | 9 | 42.5% | 0.00 | 0.20 | 1230.00 | – | – | – | – | – |
| 17 | 0 | 43.4% | 0.00 | 4.30 | 1240.00 | – | – | – | – | – |
| 105 | 0 | 45.4% | 0.00 | 4.30 | 1250.00 | – | – | – | – | – |
| 29 | 0 | 46.4% | 0.00 | 4.30 | 1260.00 | – | – | – | – | – |
| 29 | 0 | 48.3% | 0.00 | 4.30 | 1270.00 | – | – | – | – | – |
| 4 | 0 | 49.3% | 0.00 | 4.30 | 1280.00 | – | – | – | – | – |
| 42 | 0 | 51.2% | 0.00 | 4.30 | 1290.00 | – | – | – | – | – |
| 58 | 0 | 52.2% | 0.00 | 1.32 | 1300.00 | – | – | – | – | – |
| 8 | 0 | 54.2% | 0.00 | 4.30 | 1310.00 | – | – | – | – | – |
| 7 | 0 | 55.1% | 0.00 | 3.80 | 1320.00 | – | – | – | – | – |
| 23 | 0 | 57.1% | 0.00 | 4.30 | 1330.00 | – | – | – | – | – |
| 7 | 0 | 58.1% | 0.00 | 4.30 | 1340.00 | – | – | – | – | – |
| 45 | 0 | 60.0% | 0.00 | 4.30 | 1350.00 | – | – | – | – | – |
| 9 | 0 | 61.0% | 0.00 | 4.30 | 1360.00 | – | – | – | – | – |
| 13 | 0 | 62.0% | 0.00 | 4.30 | 1370.00 | – | – | – | – | – |
| 13 | 0 | 63.9% | 0.00 | 4.30 | 1380.00 | – | – | – | – | – |
| 92 | 0 | 64.9% | 0.00 | 4.30 | 1390.00 | – | – | – | – | – |
| 49 | 0 | 65.9% | 0.00 | 4.30 | 1400.00 | – | – | – | – | – |
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.