| Call | Strike | Put | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Bid | Ask | Strike | Bid | Ask | IV | Vol | OI |
| – | – | – | – | – | 425.00 | 0.00 | 3.60 | 53.2% | 0 | 3 |
| – | – | – | – | – | 430.00 | 0.00 | 3.60 | 52.2% | 0 | 7 |
| 1 | 0 | 55.1% | 260.10 | 265.00 | 435.00 | 0.00 | 3.60 | 51.2% | 0 | 63 |
| – | – | – | – | – | 450.00 | 0.00 | 3.70 | 47.3% | 0 | 3 |
| – | – | – | – | – | 470.00 | 0.00 | 3.00 | 43.4% | 0 | 3 |
| – | – | – | – | – | 480.00 | 0.00 | 3.20 | 40.5% | 0 | 7 |
| 1 | 0 | 1.5% | 205.10 | 210.00 | 490.00 | – | – | – | – | – |
| 1 | 0 | 1.5% | 200.10 | 205.00 | 495.00 | – | – | – | – | – |
| – | – | – | – | – | 500.00 | 0.05 | 3.20 | 65.9% | 0 | 1 |
| 12 | 0 | 45.4% | 176.10 | 180.00 | 520.00 | – | – | – | – | – |
| – | – | – | – | – | 525.00 | 0.05 | 2.85 | 57.1% | 2 | 4 |
| – | – | – | – | – | 530.00 | 0.00 | 2.85 | 30.8% | 0 | 1 |
| 1 | 0 | 41.5% | 161.10 | 165.10 | 535.00 | 0.00 | 2.85 | 29.8% | 2 | 2 |
| – | – | – | – | – | 540.00 | 0.00 | 2.85 | 28.8% | 0 | 2 |
| 1 | 0 | 34.7% | 150.50 | 155.40 | 545.00 | – | – | – | – | – |
| – | – | – | – | – | 550.00 | 0.00 | 3.20 | 26.9% | 0 | 1 |
| – | – | – | – | – | 555.00 | 0.00 | 2.85 | 25.9% | 0 | 1 |
| 1 | 0 | 35.6% | 136.20 | 140.20 | 560.00 | 0.00 | 2.90 | 24.9% | 1 | 4 |
| 6 | 0 | 29.8% | 125.60 | 130.50 | 570.00 | 0.00 | 3.10 | 23.0% | 0 | 710 |
| – | – | – | – | – | 575.00 | 0.00 | 3.10 | 22.0% | 0 | 1 |
| – | – | – | – | – | 580.00 | 0.00 | 4.80 | 21.0% | 0 | 1,140 |
| 1 | 0 | 24.9% | 110.60 | 115.50 | 585.00 | 0.00 | 4.80 | 20.0% | 0 | 1,591 |
| 1 | 0 | 26.9% | 96.00 | 100.90 | 600.00 | 0.00 | 5.00 | 18.1% | 0 | 194 |
| 4 | 0 | 25.9% | 91.00 | 96.00 | 605.00 | 0.00 | 5.00 | 17.1% | 0 | 450 |
| 119 | 0 | 24.9% | 86.10 | 91.00 | 610.00 | 0.00 | 5.00 | 16.1% | 0 | 19 |
| 407 | 0 | 23.9% | 81.10 | 86.00 | 615.00 | 0.00 | 5.00 | 15.1% | 0 | 138 |
| 3 | 0 | 24.9% | 76.50 | 81.40 | 620.00 | 0.00 | 5.00 | 14.2% | 0 | 309 |
| 66 | 0 | 23.9% | 71.50 | 76.50 | 625.00 | 0.00 | 5.00 | 13.2% | 0 | 13 |
| 37 | 0 | 23.0% | 66.60 | 71.50 | 630.00 | 0.00 | 5.00 | 12.2% | 0 | 1,059 |
| 5 | 0 | 21.0% | 61.60 | 66.50 | 635.00 | 0.00 | 5.00 | 11.2% | 0 | 71 |
| 36 | 0 | 22.0% | 57.10 | 62.00 | 640.00 | 0.00 | 5.00 | 10.3% | 0 | 162 |
| 47 | 0 | 20.0% | 52.10 | 57.00 | 645.00 | 0.00 | 5.00 | 9.3% | 0 | 10 |
| 310 | 0 | 20.0% | 47.60 | 52.50 | 650.00 | 0.10 | 5.00 | 22.0% | 0 | 600 |
| 16 | 0 | 21.0% | 43.60 | 48.00 | 655.00 | 0.80 | 4.70 | 21.0% | 0 | 89 |
| 20 | 0 | 19.0% | 39.00 | 43.00 | 660.00 | 1.30 | 5.20 | 20.0% | 1 | 52 |
| 5 | 0 | 19.0% | 34.70 | 39.00 | 665.00 | 1.90 | 5.70 | 19.0% | 1 | 63 |
| 756 | 0 | 18.1% | 30.10 | 34.50 | 670.00 | 2.60 | 6.30 | 19.0% | 0 | 1,085 |
| 260 | 0 | 18.1% | 26.70 | 30.50 | 675.00 | 3.50 | 6.30 | 17.1% | 0 | 409 |
| 752 | 0 | 17.1% | 22.70 | 26.50 | 680.00 | 4.80 | 7.10 | 17.1% | 1 | 391 |
| 513 | 0 | 17.1% | 18.80 | 22.50 | 685.00 | 5.80 | 8.50 | 16.1% | 0 | 544 |
| 14 | 0 | 16.1% | 15.10 | 19.00 | 690.00 | 8.40 | 9.90 | 16.1% | 354 | 4 |
| 35 | 0 | 15.1% | 12.20 | 15.50 | 695.00 | 9.00 | 12.20 | 15.1% | 0 | 6 |
| 485 | 0 | 15.1% | 9.50 | 13.00 | 700.00 | 11.10 | 14.00 | 15.1% | 0 | 55 |
| 205 | 1 | 14.2% | 6.40 | 10.20 | 705.00 | – | – | – | – | – |
| 157 | 0 | 14.2% | 4.60 | 8.00 | 710.00 | 16.70 | 20.40 | 15.1% | 305 | 300 |
| 56 | 0 | 14.2% | 2.80 | 6.50 | 715.00 | – | – | – | – | – |
| 961 | 1 | 14.2% | 2.60 | 4.50 | 720.00 | 23.80 | 27.70 | 15.1% | 1 | 2 |
| 35 | 1 | 14.2% | 2.10 | 3.40 | 725.00 | 27.80 | 31.80 | 15.1% | 0 | 50 |
| 53 | 0 | 15.1% | 0.30 | 4.10 | 730.00 | – | – | – | – | – |
| 211 | 0 | 6.4% | 0.00 | 3.90 | 735.00 | – | – | – | – | – |
| 41 | 0 | 17.1% | 0.05 | 3.60 | 740.00 | 41.50 | 46.40 | 18.1% | 0 | 3 |
| 78 | 0 | 18.1% | 0.05 | 3.30 | 745.00 | – | – | – | – | – |
| 90 | 0 | 17.1% | 0.05 | 2.25 | 750.00 | – | – | – | – | – |
| 10 | 0 | 20.0% | 0.05 | 3.10 | 755.00 | – | – | – | – | – |
| 9 | 0 | 21.0% | 0.05 | 3.10 | 760.00 | – | – | – | – | – |
| 1 | 0 | 11.2% | 0.00 | 3.00 | 770.00 | – | – | – | – | – |
| 6 | 0 | 24.9% | 0.05 | 3.00 | 775.00 | – | – | – | – | – |
| 12 | 0 | 13.2% | 0.00 | 3.00 | 780.00 | – | – | – | – | – |
| 11 | 0 | 14.2% | 0.00 | 3.00 | 785.00 | – | – | – | – | – |
| 3 | 0 | 16.1% | 0.00 | 3.00 | 800.00 | – | – | – | – | – |
| 2 | 0 | 17.1% | 0.00 | 3.00 | 810.00 | – | – | – | – | – |
| 2 | 0 | 18.1% | 0.00 | 3.00 | 820.00 | – | – | – | – | – |
| 2 | 0 | 19.0% | 0.00 | 3.00 | 825.00 | – | – | – | – | – |
| 1 | 0 | 20.0% | 0.00 | 3.00 | 835.00 | – | – | – | – | – |
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.