| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 350.00 | 0.00 | 10.00 | 102.0% | 0 | 40 |
| – | – | – | – | – | 380.00 | 0.00 | 0.20 | 85.4% | 0 | 260 |
| – | – | – | – | – | 385.00 | 0.00 | 10.00 | 83.4% | 0 | 471 |
| – | – | – | – | – | 390.00 | 0.00 | 0.20 | 80.5% | 0 | 124 |
| – | – | – | – | – | 395.00 | 0.00 | 10.00 | 77.6% | 0 | 118 |
| – | – | – | – | – | 400.00 | 0.00 | 0.15 | 75.6% | 0 | 498 |
| 1 | 0 | 101.0% | 163.10 | 171.00 | 405.00 | 0.00 | 8.00 | 72.7% | 0 | 107 |
| – | – | – | – | – | 410.00 | 0.00 | 7.00 | 70.8% | 0 | 40 |
| – | – | – | – | – | 415.00 | 0.00 | 5.10 | 67.8% | 0 | 20 |
| – | – | – | – | – | 425.00 | 0.00 | 6.80 | 63.9% | 0 | 18 |
| 1 | 0 | 86.4% | 138.00 | 146.20 | 430.00 | 0.00 | 6.00 | 61.0% | 0 | 25 |
| – | – | – | – | – | 435.00 | 0.00 | 6.80 | 59.0% | 0 | 451 |
| – | – | – | – | – | 440.00 | 0.00 | 6.20 | 56.1% | 0 | 257 |
| – | – | – | – | – | 445.00 | 0.00 | 6.80 | 54.2% | 0 | 2 |
| – | – | – | – | – | 450.00 | 0.00 | 7.00 | 52.2% | 0 | 103 |
| 1 | 0 | 1.5% | 113.80 | 119.80 | 455.00 | 0.00 | 7.00 | 50.3% | 0 | 10 |
| 1 | 0 | 66.9% | 108.20 | 116.00 | 460.00 | 0.00 | 6.80 | 47.3% | 0 | 3 |
| – | – | – | – | – | 465.00 | 0.00 | 6.80 | 45.4% | 0 | 23 |
| 2 | 0 | 1.5% | 98.00 | 104.80 | 470.00 | 0.00 | 7.00 | 43.4% | 0 | 14 |
| 1 | 0 | 58.1% | 93.00 | 101.20 | 475.00 | 0.00 | 5.50 | 41.5% | 0 | 55 |
| – | – | – | – | – | 480.00 | 0.00 | 0.20 | 38.6% | 0 | 26 |
| – | – | – | – | – | 485.00 | 0.00 | 7.00 | 36.6% | 0 | 18 |
| 2 | 0 | 45.4% | 78.00 | 86.00 | 490.00 | 0.00 | 5.50 | 34.7% | 0 | 3 |
| 1 | 0 | 46.4% | 73.00 | 81.20 | 495.00 | 0.00 | 0.90 | 32.7% | 0 | 23 |
| 5 | 0 | 1.5% | 68.10 | 74.80 | 500.00 | 0.00 | 6.80 | 30.8% | 0 | 25 |
| 4 | 0 | 42.5% | 63.10 | 71.30 | 505.00 | 0.00 | 0.50 | 28.8% | 0 | 208 |
| 3 | 0 | 39.5% | 58.10 | 66.30 | 510.00 | 0.00 | 0.60 | 25.9% | 2 | 57 |
| 9 | 2 | 37.6% | 53.40 | 61.10 | 515.00 | 0.00 | 1.15 | 23.9% | 2 | 41 |
| 8 | 2 | 36.6% | 48.50 | 56.20 | 520.00 | 0.00 | 6.20 | 22.0% | 0 | 39 |
| 4 | 0 | 33.7% | 43.20 | 51.50 | 525.00 | 0.00 | 6.10 | 20.0% | 0 | 28 |
| 67 | 0 | 32.7% | 38.50 | 46.60 | 530.00 | 0.10 | 0.65 | 28.8% | 4 | 36 |
| 4 | 0 | 30.8% | 33.50 | 41.80 | 535.00 | 0.00 | 3.00 | 16.1% | 0 | 45 |
| 28 | 0 | 29.8% | 29.10 | 37.00 | 540.00 | 0.00 | 2.20 | 14.2% | 3 | 17 |
| 0 | 2 | 24.9% | 27.00 | 33.30 | 542.50 | – | – | – | – | – |
| 35 | 2 | 23.9% | 24.80 | 30.50 | 545.00 | 0.05 | 4.20 | 31.7% | 1 | 34 |
| 10 | 0 | 30.8% | 21.20 | 28.30 | 550.00 | 0.15 | 5.00 | 29.8% | 41 | 40 |
| – | – | – | – | – | 552.50 | 0.00 | 7.90 | 9.3% | 28 | 0 |
| 23 | 5 | 27.8% | 15.80 | 24.20 | 555.00 | 0.05 | 6.90 | 28.8% | 7 | 19 |
| 11 | 1 | 27.8% | 15.10 | 21.10 | 557.50 | 0.45 | 7.60 | 28.8% | 36 | 22 |
| 24 | 3 | 24.9% | 12.10 | 19.20 | 560.00 | 2.10 | 5.20 | 24.9% | 27 | 30 |
| 1 | 2 | 26.9% | 10.30 | 18.90 | 562.50 | 1.35 | 9.20 | 27.8% | 0 | 18 |
| 9 | 2 | 23.9% | 10.00 | 14.00 | 565.00 | 4.00 | 7.00 | 25.9% | 0 | 29 |
| 0 | 1 | 24.9% | 7.40 | 14.40 | 567.50 | 2.85 | 10.00 | 24.9% | 11 | 2 |
| 24 | 18 | 25.9% | 8.00 | 11.20 | 570.00 | 6.80 | 10.00 | 27.8% | 50 | 36 |
| 0 | 2 | 25.9% | 7.00 | 10.00 | 572.50 | 7.70 | 12.60 | 28.8% | 12 | 30 |
| 8 | 12 | 25.9% | 5.80 | 9.00 | 575.00 | 9.70 | 14.40 | 30.8% | 22 | 76 |
| 0 | 3 | 23.0% | 2.95 | 7.70 | 577.50 | 9.20 | 15.80 | 27.8% | 2 | 18 |
| 30 | 18 | 30.8% | 4.00 | 9.60 | 580.00 | 10.10 | 16.90 | 25.9% | 14 | 56 |
| 0 | 8 | 28.8% | 1.85 | 9.10 | 582.50 | 11.80 | 18.50 | 25.9% | 1 | 3 |
| 13 | 158 | 25.9% | 3.10 | 4.60 | 585.00 | 13.00 | 20.80 | 25.9% | 9 | 33 |
| 3 | 5 | 26.9% | 1.05 | 5.70 | 587.50 | – | – | – | – | – |
| 33 | 114 | 28.8% | 2.00 | 4.90 | 590.00 | 16.50 | 24.50 | 24.9% | 1 | 27 |
| 2 | 0 | 33.7% | 0.05 | 7.90 | 592.50 | 20.60 | 26.80 | 29.8% | 6 | 36 |
| 13 | 13 | 29.8% | 1.30 | 4.00 | 595.00 | 21.80 | 28.90 | 28.8% | 56 | 36 |
| 26 | 7 | 11.2% | 0.00 | 3.50 | 597.50 | 23.00 | 31.10 | 26.9% | 0 | 1 |
| 47 | 3 | 29.8% | 1.00 | 2.50 | 600.00 | 25.10 | 33.20 | 25.9% | 2 | 17 |
| 7 | 3 | 29.8% | 0.65 | 2.40 | 602.50 | 28.50 | 35.50 | 29.8% | 0 | 5 |
| 32 | 4 | 14.2% | 0.00 | 3.20 | 605.00 | 30.40 | 38.00 | 28.8% | 0 | 4 |
| 129 | 1 | 29.8% | 0.35 | 1.80 | 607.50 | 32.10 | 40.00 | 25.9% | 0 | 3 |
| 32 | 178 | 32.7% | 0.25 | 2.25 | 610.00 | 34.50 | 42.30 | 24.9% | 5 | 26 |
| 15 | 2 | 32.7% | 0.20 | 1.80 | 612.50 | 37.00 | 45.00 | 27.8% | 0 | 8 |
| 176 | 31 | 17.1% | 0.00 | 1.80 | 615.00 | 39.40 | 47.20 | 25.9% | 0 | 1 |
| 12 | 26 | 46.4% | 0.05 | 5.30 | 617.50 | – | – | – | – | – |
| 99 | 12 | 33.7% | 0.10 | 1.30 | 620.00 | 45.40 | 52.20 | 34.7% | 2 | 0 |
| 0 | 30 | 20.0% | 0.00 | 1.50 | 622.50 | – | – | – | – | – |
| 40 | 51 | 31.7% | 0.15 | 0.45 | 625.00 | – | – | – | – | – |
| 0 | 15 | 22.0% | 0.00 | 1.70 | 627.50 | – | – | – | – | – |
| 20 | 1 | 22.0% | 0.00 | 2.50 | 630.00 | – | – | – | – | – |
| 0 | 12 | 23.0% | 0.00 | 7.10 | 632.50 | – | – | – | – | – |
| 50 | 1 | 23.9% | 0.00 | 0.90 | 635.00 | 60.40 | 67.50 | 44.4% | 0 | 1 |
| 0 | 30 | 24.9% | 0.00 | 4.20 | 637.50 | – | – | – | – | – |
| 36 | 0 | 25.9% | 0.00 | 7.10 | 640.00 | 65.40 | 72.50 | 47.3% | 0 | 1 |
| 12 | 0 | 26.9% | 0.00 | 7.80 | 645.00 | – | – | – | – | – |
| 0 | 3 | 27.8% | 0.00 | 7.00 | 647.50 | – | – | – | – | – |
| 10 | 3 | 28.8% | 0.00 | 0.50 | 650.00 | – | – | – | – | – |
| 26 | 0 | 30.8% | 0.00 | 2.25 | 655.00 | – | – | – | – | – |
| 42 | 0 | 31.7% | 0.00 | 7.40 | 660.00 | – | – | – | – | – |
| 17 | 0 | 33.7% | 0.00 | 7.60 | 665.00 | – | – | – | – | – |
| 10 | 1 | 34.7% | 0.00 | 7.00 | 670.00 | – | – | – | – | – |
| 14 | 0 | 36.6% | 0.00 | 7.10 | 675.00 | – | – | – | – | – |
| 116 | 0 | 37.6% | 0.00 | 7.60 | 680.00 | – | – | – | – | – |
| 205 | 0 | 39.5% | 0.00 | 8.00 | 685.00 | – | – | – | – | – |
| 104 | 0 | 40.5% | 0.00 | 7.60 | 690.00 | – | – | – | – | – |
| 29 | 0 | 42.5% | 0.00 | 5.60 | 695.00 | – | – | – | – | – |
| 105 | 0 | 43.4% | 0.00 | 5.60 | 700.00 | – | – | – | – | – |
| 47 | 0 | 45.4% | 0.00 | 10.00 | 705.00 | – | – | – | – | – |
| 100 | 0 | 57.1% | 0.00 | 10.00 | 750.00 | – | – | – | – | – |
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.